XIU - iShares S&P/TSX 60 Index Fund

Date,Index Level,Fund NAV,Ex-Dividends
9/28/1999,696.75,10.07,0
9/30/1999,706.82,10.23,0
10/4/1999,719.75,10.40,0
10/5/1999,715.01,10.33,0
10/6/1999,719.83,10.40,0
10/7/1999,723.71,10.46,0
10/8/1999,730.10,10.55,0
10/12/1999,730.35,10.55,0
10/13/1999,719.39,10.39,0
10/14/1999,712.49,10.29,0
10/15/1999,703.68,10.17,0
10/18/1999,703.96,10.17,0
10/19/1999,700.32,10.12,0
10/20/1999,710.12,10.26,0
10/21/1999,713.66,10.31,0
10/22/1999,722.70,10.44,0
10/25/1999,722.70,10.47,0
10/26/1999,724.55,10.47,0
10/27/1999,719.54,10.40,0
10/28/1999,734.68,10.62,0
10/29/1999,751.31,10.85,0
11/1/1999,753.12,10.88,0
11/2/1999,744.21,10.75,0
11/3/1999,746.71,10.79,0
11/4/1999,750.61,10.84,0
11/5/1999,754.54,10.90,0
11/8/1999,754.26,10.90,0
11/9/1999,754.75,10.90,0
11/10/1999,761.35,11.00,0
11/11/1999,777.75,11.24,0
11/12/1999,781.23,11.29,0
11/15/1999,791.59,11.44,0
11/16/1999,788.61,11.39,0
11/17/1999,787.85,11.38,0
11/18/1999,793.34,11.46,0
11/19/1999,799.20,11.54,0
11/22/1999,791.52,11.43,0
11/23/1999,800.31,11.56,0
11/24/1999,806.76,11.65,0
11/25/1999,814.86,11.81,0
11/26/1999,817.94,11.81,0
11/29/1999,804.35,11.62,0
11/30/1999,775.51,11.20,0
12/1/1999,783.69,11.32,0
12/2/1999,790.82,11.42,0
12/3/1999,804.59,11.62,0
12/6/1999,812.77,11.74,0
12/7/1999,814.33,11.01,0
12/8/1999,805.13,11.63,0
12/9/1999,804.38,11.62,0
12/10/1999,821.02,11.86,0
12/13/1999,823.12,11.89,0
12/14/1999,819.70,11.84,0
12/15/1999,827.06,11.94,0
12/16/1999,831.30,12.01,0
12/17/1999,835.50,12.07,0
12/20/1999,838.62,12.11,0
12/21/1999,854.31,12.34,0
12/22/1999,854.33,12.34,0
12/23/1999,863.20,12.46,0
12/24/1999,872.15,12.58,0
12/29/1999,870.65,12.56,0
12/30/1999,862.90,12.44,0.0162
12/31/1999,861.55,12.42,0
1/4/2000,841.06,12.13,0
1/5/2000,831.40,11.99,0
1/6/2000,827.52,11.93,0
1/7/2000,863.49,12.45,0
1/10/2000,874.97,12.62,0
1/11/2000,860.74,12.41,0
1/12/2000,849.20,12.25,0
1/13/2000,856.74,12.35,0
1/14/2000,847.83,12.23,0
1/17/2000,858.93,12.39,0
1/18/2000,872.76,12.58,0
1/19/2000,874.39,12.61,0
1/20/2000,878.43,12.67,0
1/21/2000,871.46,12.57,0
1/24/2000,858.48,12.38,0
1/25/2000,864.82,12.47,0
1/26/2000,876.73,12.64,0
1/27/2000,887.60,12.80,0
1/28/2000,857.21,12.33,0
1/31/2000,866.77,12.50,0
2/1/2000,870.53,12.55,0
2/2/2000,896.20,12.92,0
2/3/2000,905.31,13.05,0
2/4/2000,943.67,13.60,0
2/7/2000,933.06,13.45,0
2/8/2000,949.14,13.68,0
2/9/2000,946.87,13.65,0
2/10/2000,954.94,13.77,0
2/11/2000,937.02,13.51,0
2/14/2000,956.21,13.78,0
2/15/2000,961.93,13.87,0
2/16/2000,969.44,13.97,0
2/17/2000,968.61,13.96,0
2/18/2000,948.14,13.67,0
2/21/2000,935.82,13.49,0
2/22/2000,933.11,13.45,0
2/23/2000,946.76,13.65,0
2/24/2000,928.20,13.38,0
2/25/2000,914.49,13.18,0
2/28/2000,921.79,13.29,0
2/29/2000,904.70,13.04,0
3/1/2000,933.86,13.43,0
3/2/2000,944.40,13.58,0
3/3/2000,944.20,13.57,0
3/6/2000,966.32,13.89,0
3/7/2000,946.54,13.61,0
3/8/2000,934.40,13.43,0
3/9/2000,946.80,13.61,0
3/10/2000,953.43,13.70,0
3/13/2000,953.51,13.71,0
3/14/2000,955.32,13.73,0
3/15/2000,951.76,13.68,0
3/16/2000,967.93,13.91,0
3/17/2000,975.16,14.02,0
3/20/2000,986.47,14.18,0
3/21/2000,999.28,14.36,0
3/22/2000,1019.77,14.65,0
3/23/2000,1030.36,14.81,0
3/24/2000,1039.61,14.94,0.0414
3/27/2000,1044.49,15.00,0
3/28/2000,1038.13,14.91,0
3/29/2000,1020.11,14.66,0
3/30/2000,987.11,14.18,0
3/31/2000,991.78,14.25,0
4/3/2000,981.35,14.10,0
4/4/2000,955.86,13.73,0
4/5/2000,962.99,13.84,0
4/6/2000,978.49,14.06,0
4/7/2000,976.22,14.03,0
4/10/2000,981.12,14.10,0
4/11/2000,972.47,13.97,0
4/12/2000,941.75,13.53,0
4/13/2000,932.65,13.40,0
4/14/2000,881.87,12.67,0
4/17/2000,914.61,13.14,0
4/18/2000,946.93,13.60,0
4/19/2000,939.30,13.49,0
4/20/2000,932.95,13.40,0
4/24/2000,920.00,13.22,0
4/25/2000,954.00,13.71,0
4/26/2000,990.54,14.23,0
4/27/2000,977.84,14.05,0
4/28/2000,976.45,14.03,0
5/1/2000,997.46,14.33,0
5/2/2000,996.29,14.31,0
5/3/2000,970.56,13.94,0
5/4/2000,986.04,14.16,0
5/5/2000,1013.77,14.56,0
5/8/2000,979.72,14.07,0
5/9/2000,976.93,14.03,0
5/10/2000,953.11,13.69,0
5/11/2000,955.03,13.72,0
5/12/2000,964.10,13.85,0
5/15/2000,970.80,13.94,0
5/16/2000,1007.35,14.47,0
5/17/2000,1005.50,14.44,0
5/18/2000,1007.25,14.43,0
5/19/2000,977.01,14.03,0
5/23/2000,943.01,13.55,0
5/24/2000,965.93,13.87,0
5/25/2000,953.93,13.70,0
5/26/2000,951.85,13.67,0
5/29/2000,955.67,13.73,0
5/30/2000,987.32,14.18,0
5/31/2000,971.33,13.95,0
6/1/2000,1006.49,14.45,0
6/2/2000,1025.51,14.73,0
6/5/2000,1014.30,14.57,0
6/6/2000,1006.97,14.46,0
6/7/2000,998.36,14.34,0
6/8/2000,1010.53,14.51,0
6/9/2000,1017.94,14.62,0
6/12/2000,1030.60,14.80,0
6/13/2000,1035.62,14.87,0
6/14/2000,1052.63,15.11,0
6/15/2000,1071.92,15.39,0
6/16/2000,1062.54,15.26,0
6/19/2000,1076.13,15.45,0
6/20/2000,1085.99,15.59,0
6/21/2000,1075.31,15.44,0
6/22/2000,1059.11,15.21,0
6/23/2000,1064.79,15.29,0
6/26/2000,1083.69,15.52,0.0392
6/27/2000,1077.54,15.43,0
6/28/2000,1085.95,15.55,0
6/29/2000,1073.19,15.37,0
6/30/2000,1080.66,15.47,0
7/4/2000,1093.95,15.66,0
7/5/2000,1099.39,15.74,0
7/6/2000,1087.30,15.57,0
7/7/2000,1103.04,15.79,0
7/10/2000,1085.74,15.55,0
7/11/2000,1102.29,15.78,0
7/12/2000,1128.26,16.15,0
7/13/2000,1142.22,16.35,0
7/14/2000,1155.27,16.54,0
7/17/2000,1165.43,16.69,0
7/18/2000,1149.95,16.46,0
7/19/2000,1139.19,16.31,0
7/20/2000,1148.97,16.45,0
7/21/2000,1164.21,16.67,0
7/24/2000,1157.27,16.57,0
7/25/2000,1171.63,16.77,0
7/26/2000,1180.79,16.90,0
7/27/2000,1151.67,16.49,0
7/28/2000,1108.99,15.88,0
7/31/2000,1116.86,15.99,0
8/1/2000,1107.80,15.86,0
8/2/2000,1110.08,15.89,0
8/3/2000,1116.45,15.98,0
8/4/2000,1132.78,16.22,0
8/8/2000,1167.66,16.72,0
8/9/2000,1168.03,16.72,0
8/10/2000,1159.93,16.60,0
8/11/2000,1156.57,16.56,0
8/14/2000,1185.06,16.96,0
8/15/2000,1190.55,17.04,0
8/16/2000,1191.10,17.05,0
8/17/2000,1198.12,17.15,0
8/18/2000,1202.72,17.22,0
8/21/2000,1193.72,17.09,0
8/22/2000,1199.91,17.18,0
8/23/2000,1196.41,17.13,0
8/24/2000,1204.16,17.24,0
8/25/2000,1209.45,17.31,0
8/28/2000,1206.26,17.26,0
8/29/2000,1191.39,17.05,0
8/30/2000,1198.63,17.15,0
8/31/2000,1203.20,17.22,0
9/1/2000,1218.28,17.43,0
9/5/2000,1207.81,17.28,0
9/6/2000,1184.41,16.95,0
9/7/2000,1174.71,16.81,0
9/8/2000,1146.14,16.40,0
9/11/2000,1127.45,16.14,0
9/12/2000,1107.06,15.85,0
9/13/2000,1132.64,16.21,0
9/14/2000,1173.00,16.79,0
9/15/2000,1171.63,16.77,0
9/18/2000,1139.03,16.27,0
9/19/2000,1157.44,16.53,0
9/20/2000,1141.94,16.31,0
9/21/2000,1114.50,15.92,0
9/22/2000,1111.64,15.88,0
9/25/2000,1117.44,15.96,0.0337
9/26/2000,1097.59,15.68,0
9/27/2000,1067.46,15.25,0
9/28/2000,1095.88,15.65,0
9/29/2000,1084.20,15.49,0
10/2/2000,1095.81,15.65,0
10/3/2000,1102.25,15.74,0
10/4/2000,1110.38,15.86,0
10/5/2000,1134.57,16.20,0
10/6/2000,1100.80,15.72,0
10/10/2000,1102.62,15.75,0
10/11/2000,1074.44,15.34,0
10/12/2000,1060.02,15.14,0
10/13/2000,1097.55,15.67,0
10/16/2000,1117.82,15.96,0
10/17/2000,1073.00,15.32,0
10/18/2000,1045.69,14.93,0
10/19/2000,1083.82,15.48,0
10/20/2000,1113.54,15.90,0
10/23/2000,1111.44,15.87,0
10/24/2000,1093.93,15.62,0
10/25/2000,988.73,13.91,0
10/26/2000,980.80,14.01,0
10/27/2000,963.75,13.77,0
10/30/2000,955.91,13.65,0
10/31/2000,998.70,14.26,0
11/1/2000,989.52,14.13,0
11/2/2000,989.80,14.14,0
11/3/2000,1003.35,14.33,0
11/6/2000,1004.19,14.34,0
11/7/2000,987.17,14.10,0
11/8/2000,984.79,14.07,0
11/9/2000,969.59,13.85,0
11/10/2000,948.13,13.54,0
11/13/2000,941.34,13.45,0
11/14/2000,956.01,13.66,0
11/15/2000,947.10,13.53,0
11/16/2000,920.89,13.16,0
11/17/2000,918.52,13.12,0
11/20/2000,919.78,13.14,0
11/21/2000,936.77,13.38,0
11/22/2000,921.61,13.17,0
11/23/2000,928.81,13.27,0
11/24/2000,935.58,13.36,0
11/27/2000,949.40,13.56,0
11/28/2000,928.93,13.27,0
11/29/2000,918.93,13.13,0
11/30/2000,922.80,13.18,0
12/1/2000,933.04,13.33,0
12/4/2000,934.00,13.34,0
12/5/2000,970.08,13.85,0
12/6/2000,963.90,13.77,0
12/7/2000,956.00,13.65,0
12/8/2000,997.41,14.24,0
12/11/2000,999.95,14.28,0
12/12/2000,969.73,13.85,0
12/13/2000,944.92,13.50,0
12/14/2000,945.86,13.51,0
12/15/2000,941.39,13.45,0
12/18/2000,939.66,13.38,0
12/19/2000,925.47,13.18,0
12/20/2000,897.48,12.78,0
12/21/2000,895.29,12.75,0
12/22/2000,915.46,13.03,0
12/27/2000,922.87,13.14,0.0418
12/28/2000,922.27,13.13,0
12/29/2000,930.36,13.25,0
1/2/2001,895.11,12.74,0
1/3/2001,936.45,13.33,0
1/4/2001,936.99,13.34,0
1/5/2001,910.77,12.97,0
1/8/2001,910.45,12.96,0
1/9/2001,897.73,12.78,0
1/10/2001,899.84,12.81,0
1/11/2001,918.76,13.08,0
1/12/2001,908.44,12.93,0
1/15/2001,913.83,13.01,0
1/16/2001,908.36,12.93,0
1/17/2001,924.54,13.16,0
1/18/2001,928.29,13.22,0
1/19/2001,959.90,13.66,0
1/22/2001,955.08,13.60,0
1/23/2001,972.59,13.84,0
1/24/2001,976.30,13.90,0
1/25/2001,962.34,13.70,0
1/26/2001,957.96,13.64,0
1/29/2001,975.13,13.88,0
1/30/2001,980.20,13.95,0
1/31/2001,977.03,13.91,0
2/1/2001,970.93,13.82,0
2/2/2001,962.73,13.70,0
2/5/2001,971.92,13.83,0
2/6/2001,970.02,13.81,0
2/7/2001,951.22,13.54,0
2/8/2001,941.90,13.41,0
2/9/2001,927.62,13.20,0
2/12/2001,934.10,13.30,0
2/13/2001,925.93,13.18,0
2/14/2001,922.89,13.14,0
2/15/2001,928.73,13.22,0
2/16/2001,856.65,12.20,0
2/19/2001,865.40,12.32,0
2/20/2001,840.14,11.96,0
2/21/2001,825.97,11.76,0
2/22/2001,836.73,11.91,0
2/23/2001,824.15,11.74,0
2/26/2001,835.39,11.89,0
2/27/2001,827.39,11.78,0
2/28/2001,832.87,11.86,0
3/1/2001,837.38,11.92,0
3/2/2001,823.94,11.73,0
3/5/2001,835.46,11.90,0
3/6/2001,847.29,12.06,0
3/7/2001,856.62,12.20,0
3/8/2001,847.50,12.07,0
3/9/2001,837.02,11.92,0
3/12/2001,815.58,11.61,0
3/13/2001,819.72,11.67,0
3/14/2001,801.92,11.42,0
3/15/2001,805.15,11.47,0
3/16/2001,798.67,11.33,0
3/19/2001,815.44,11.57,0
3/20/2001,799.13,11.34,0
3/21/2001,791.21,11.23,0
3/22/2001,796.89,11.31,0
3/23/2001,790.94,11.22,0.0388
3/26/2001,794.75,11.28,0
3/27/2001,801.35,11.37,0
3/28/2001,772.64,10.97,0
3/29/2001,765.75,10.87,0
3/30/2001,782.72,11.11,0
4/2/2001,788.50,11.19,0
4/3/2001,766.71,10.88,0
4/4/2001,763.86,10.84,0
4/5/2001,781.09,11.08,0
4/6/2001,768.67,10.91,0
4/9/2001,776.49,11.02,0
4/10/2001,799.30,11.34,0
4/11/2001,794.23,11.27,0
4/12/2001,807.24,11.45,0
4/16/2001,801.02,11.37,0
4/17/2001,802.55,11.39,0
4/18/2001,838.20,11.89,0
4/19/2001,838.34,11.89,0
4/20/2001,833.25,11.82,0
4/23/2001,816.46,11.58,0
4/24/2001,811.28,11.51,0
4/25/2001,816.64,11.59,0
4/26/2001,816.79,11.59,0
4/27/2001,815.98,11.58,0
4/30/2001,811.35,11.51,0
5/1/2001,811.51,11.51,0
5/2/2001,819.40,11.63,0
5/3/2001,812.33,11.53,0
5/4/2001,814.45,11.56,0
5/7/2001,818.20,11.61,0
5/8/2001,823.66,11.69,0
5/9/2001,825.36,11.71,0
5/10/2001,830.06,11.78,0
5/11/2001,818.96,11.62,0
5/14/2001,816.94,11.59,0
5/15/2001,820.29,11.64,0
5/16/2001,831.66,11.80,0
5/17/2001,839.21,11.90,0
5/18/2001,844.28,11.98,0
5/22/2001,856.03,12.14,0
5/23/2001,852.27,12.09,0
5/24/2001,851.48,12.08,0
5/25/2001,845.80,12.00,0
5/28/2001,845.09,11.99,0
5/29/2001,842.01,11.94,0
5/30/2001,827.71,11.74,0
5/31/2001,833.79,11.83,0
6/1/2001,843.13,11.96,0
6/4/2001,849.61,12.05,0
6/5/2001,844.72,11.98,0
6/6/2001,838.54,11.89,0
6/7/2001,838.01,11.89,0
6/8/2001,833.30,11.82,0
6/11/2001,828.46,11.75,0
6/12/2001,828.11,11.75,0
6/13/2001,818.86,11.62,0
6/14/2001,808.82,11.47,0
6/15/2001,795.14,11.28,0
6/18/2001,783.51,11.07,0
6/19/2001,785.01,11.09,0
6/20/2001,781.34,11.04,0
6/21/2001,786.54,11.11,0
6/22/2001,791.72,11.19,0
6/25/2001,787.17,11.12,0.0461
6/26/2001,776.15,10.97,0
6/27/2001,767.71,10.85,0
6/28/2001,773.99,10.94,0
6/29/2001,789.43,11.15,0
7/3/2001,791.25,11.18,0
7/4/2001,789.51,11.16,0
7/5/2001,782.60,11.06,0
7/6/2001,772.38,10.91,0
7/9/2001,779.83,11.02,0
7/10/2001,770.82,10.89,0
7/11/2001,773.55,10.93,0
7/12/2001,784.68,11.09,0
7/13/2001,794.69,11.23,0
7/16/2001,780.10,11.02,0
7/17/2001,786.28,11.11,0
7/18/2001,777.90,10.99,0
7/19/2001,779.71,11.02,0
7/20/2001,780.69,11.03,0
7/23/2001,780.41,11.03,0
7/24/2001,777.07,10.98,0
7/25/2001,781.22,11.04,0
7/26/2001,779.01,11.01,0
7/27/2001,789.50,11.15,0
7/30/2001,784.72,11.09,0
7/31/2001,790.55,11.17,0
8/1/2001,795.55,11.24,0
8/2/2001,795.78,11.24,0
8/3/2001,794.20,11.22,0
8/7/2001,800.37,11.31,0
8/8/2001,786.56,11.11,0
8/9/2001,791.57,11.18,0
8/10/2001,785.88,11.10,0
8/13/2001,784.62,11.08,0
8/14/2001,782.13,11.05,0
8/15/2001,773.75,10.93,0
8/16/2001,779.78,11.02,0
8/17/2001,772.42,10.91,0
8/20/2001,775.66,10.96,0
8/21/2001,769.03,10.86,0
8/22/2001,778.00,10.99,0
8/23/2001,778.84,11.00,0
8/24/2001,789.52,11.15,0
8/27/2001,794.02,11.22,0
8/28/2001,784.56,11.08,0
8/29/2001,774.28,10.94,0
8/30/2001,767.22,10.84,0
8/31/2001,765.23,10.81,0
9/4/2001,773.27,10.92,0
9/5/2001,769.67,10.87,0
9/6/2001,767.37,10.84,0
9/7/2001,761.84,10.76,0
9/10/2001,761.05,10.75,0
9/13/2001,737.40,10.42,0
9/14/2001,717.51,10.14,0
9/17/2001,715.23,10.06,0
9/18/2001,707.60,9.95,0
9/19/2001,693.77,9.76,0
9/20/2001,675.30,9.50,0
9/21/2001,673.16,9.47,0
9/24/2001,690.04,9.70,0.0492
9/25/2001,695.10,9.78,0
9/26/2001,689.46,9.70,0
9/27/2001,691.28,9.72,0
9/28/2001,709.85,9.98,0
10/1/2001,705.64,9.92,0
10/2/2001,711.10,9.98,0
10/3/2001,718.17,10.10,0
10/4/2001,715.64,10.06,0
10/5/2001,714.46,10.05,0
10/9/2001,710.28,9.99,0
10/10/2001,719.82,10.12,0
10/11/2001,729.56,10.26,0
10/12/2001,726.65,10.22,0
10/15/2001,718.43,10.10,0
10/16/2001,725.10,10.20,0
10/17/2001,715.99,10.07,0
10/18/2001,709.82,9.98,0
10/19/2001,711.29,10.00,0
10/22/2001,711.17,10.00,0
10/23/2001,710.86,10.00,0
10/24/2001,709.10,9.97,0
10/25/2001,714.27,10.04,0
10/26/2001,722.46,10.16,0
10/29/2001,710.27,9.99,0
10/30/2001,702.71,9.88,0
10/31/2001,709.47,9.98,0
11/1/2001,720.16,10.13,0
11/2/2001,725.75,10.20,0
11/5/2001,732.08,10.29,0
11/6/2001,741.31,10.42,0
11/7/2001,740.65,10.41,0
11/8/2001,740.54,10.41,0
11/9/2001,749.75,10.54,0
11/12/2001,749.62,10.54,0
11/13/2001,761.74,10.71,0
11/14/2001,764.62,10.75,0
11/15/2001,754.60,10.61,0
11/16/2001,759.90,10.68,0
11/19/2001,771.53,10.84,0
11/20/2001,767.06,10.78,0
11/21/2001,760.42,10.69,0
11/22/2001,766.79,10.78,0
11/23/2001,772.43,10.86,0
11/26/2001,776.11,10.91,0
11/27/2001,775.90,10.90,0
11/28/2001,763.75,10.73,0
11/29/2001,768.06,10.79,0
11/30/2001,771.40,10.84,0
12/3/2001,764.33,10.74,0
12/4/2001,773.55,10.87,0
12/5/2001,791.62,11.12,0
12/6/2001,791.27,11.12,0
12/7/2001,790.82,11.11,0
12/10/2001,782.98,11.00,0
12/11/2001,779.06,10.95,0
12/12/2001,783.90,11.02,0
12/13/2001,769.12,10.81,0
12/14/2001,766.44,10.77,0
12/17/2001,777.29,10.88,0
12/18/2001,786.68,11.01,0
12/19/2001,776.91,10.87,0
12/20/2001,770.09,10.77,0
12/21/2001,777.69,10.88,0
12/24/2001,779.78,10.91,0.0480
12/27/2001,789.61,11.05,0
12/28/2001,792.19,11.08,0
12/31/2001,792.51,11.09,0
1/2/2002,788.36,11.03,0
1/3/2002,803.96,11.25,0
1/4/2002,809.63,11.33,0
1/7/2002,814.45,11.39,0
1/8/2002,802.72,11.23,0
1/9/2002,800.39,11.20,0
1/10/2002,793.37,11.10,0
1/11/2002,791.79,11.08,0
1/14/2002,782.64,10.95,0
1/15/2002,785.63,10.99,0
1/16/2002,778.45,10.89,0
1/17/2002,786.28,11.00,0
1/18/2002,780.53,10.92,0
1/21/2002,778.10,10.88,0
1/22/2002,775.23,10.84,0
1/23/2002,781.28,10.93,0
1/24/2002,787.84,11.02,0
1/25/2002,789.51,11.04,0
1/28/2002,786.91,11.01,0
1/29/2002,776.00,10.86,0
1/30/2002,774.56,10.84,0
1/31/2002,786.80,11.01,0
2/1/2002,790.19,11.05,0
2/4/2002,777.95,10.88,0
2/5/2002,769.46,10.76,0
2/6/2002,768.63,10.75,0
2/7/2002,766.62,10.72,0
2/8/2002,773.10,10.81,0
2/11/2002,780.54,10.92,0
2/12/2002,771.78,10.80,0
2/13/2002,772.27,10.80,0
2/14/2002,767.47,10.74,0
2/15/2002,766.75,10.73,0
2/18/2002,772.77,10.81,0
2/19/2002,760.80,10.64,0
2/20/2002,758.44,10.61,0
2/21/2002,757.38,10.59,0
2/22/2002,759.90,10.63,0
2/25/2002,770.05,10.77,0
2/26/2002,776.68,10.86,0
2/27/2002,786.43,11.00,0
2/28/2002,783.27,10.96,0
3/1/2002,791.74,11.07,0
3/4/2002,808.07,11.30,0
3/5/2002,805.30,11.26,0
3/6/2002,815.82,11.41,0
3/7/2002,816.85,11.42,0
3/8/2002,809.82,11.32,0
3/11/2002,809.38,11.32,0
3/12/2002,804.40,11.25,0
3/13/2002,804.84,11.25,0
3/14/2002,800.98,11.20,0
3/15/2002,806.46,11.28,0
3/18/2002,812.00,11.35,0
3/19/2002,813.20,11.33,0
3/20/2002,810.21,11.29,0
3/21/2002,803.97,11.20,0
3/22/2002,802.75,11.18,0
3/25/2002,790.60,11.01,0
3/26/2002,793.26,11.05,0.0418
3/27/2002,801.24,11.16,0
3/28/2002,803.64,11.20,0
4/1/2002,807.44,11.25,0
4/2/2002,807.76,11.25,0
4/3/2002,801.59,11.17,0
4/4/2002,792.79,11.04,0
4/5/2002,793.24,11.05,0
4/8/2002,787.45,10.97,0
4/9/2002,785.65,10.94,0
4/10/2002,795.04,11.08,0
4/11/2002,781.30,10.88,0
4/12/2002,786.75,10.96,0
4/15/2002,790.96,11.02,0
4/16/2002,800.26,11.15,0
4/17/2002,801.22,11.16,0
4/18/2002,795.99,11.09,0
4/19/2002,806.17,11.23,0
4/22/2002,795.94,11.09,0
4/23/2002,784.66,10.93,0
4/24/2002,785.02,10.94,0
4/25/2002,783.39,10.91,0
4/26/2002,775.39,10.80,0
4/29/2002,771.49,10.75,0
4/30/2002,781.30,10.88,0
5/1/2002,780.22,10.87,0
5/2/2002,781.61,10.89,0
5/3/2002,780.17,10.87,0
5/6/2002,769.99,10.73,0
5/7/2002,767.42,10.69,0
5/8/2002,785.01,10.93,0
5/9/2002,775.86,10.81,0
5/10/2002,771.76,10.75,0
5/13/2002,777.77,10.83,0
5/14/2002,784.99,10.93,0
5/15/2002,783.14,10.91,0
5/16/2002,786.82,10.96,0
5/17/2002,785.11,10.94,0
5/21/2002,778.68,10.85,0
5/22/2002,772.35,10.76,0
5/23/2002,783.02,10.91,0
5/24/2002,776.19,10.81,0
5/27/2002,776.50,10.82,0
5/28/2002,775.27,10.80,0
5/29/2002,767.43,10.69,0
5/30/2002,766.42,10.68,0
5/31/2002,773.67,10.78,0
6/3/2002,766.09,10.67,0
6/4/2002,762.03,10.61,0
6/5/2002,760.26,10.59,0
6/6/2002,754.65,10.51,0
6/7/2002,754.16,10.51,0
6/10/2002,752.24,10.48,0
6/11/2002,744.58,10.37,0
6/12/2002,741.92,10.34,0
6/13/2002,735.48,10.25,0
6/14/2002,733.57,10.22,0
6/17/2002,747.09,10.37,0
6/18/2002,743.56,10.32,0
6/19/2002,734.81,10.20,0
6/20/2002,731.24,10.15,0
6/21/2002,720.80,10.00,0
6/24/2002,718.84,9.97,0.0415
6/25/2002,719.68,9.99,0
6/26/2002,708.85,9.84,0
6/27/2002,716.65,9.94,0
6/28/2002,725.17,10.06,0
7/2/2002,710.37,9.86,0
7/3/2002,712.33,9.88,0
7/4/2002,713.66,9.90,0
7/5/2002,723.64,10.04,0
7/8/2002,719.88,9.99,0
7/9/2002,711.19,9.87,0
7/10/2002,697.53,9.68,0
7/11/2002,693.17,9.62,0
7/12/2002,688.39,9.55,0
7/15/2002,674.08,9.35,0
7/16/2002,677.42,9.40,0
7/17/2002,676.63,9.39,0
7/18/2002,680.34,9.44,0
7/19/2002,659.54,9.15,0
7/22/2002,642.25,8.91,0
7/23/2002,619.91,8.60,0
7/24/2002,648.53,9.00,0
7/25/2002,638.82,8.87,0
7/26/2002,643.09,8.92,0
7/29/2002,659.97,9.16,0
7/30/2002,661.32,9.18,0
7/31/2002,671.50,9.32,0
8/1/2002,664.30,9.22,0
8/2/2002,661.85,9.18,0
8/6/2002,660.44,9.16,0
8/7/2002,657.58,9.12,0
8/8/2002,672.86,9.34,0
8/9/2002,675.95,9.38,0
8/12/2002,666.96,9.25,0
8/13/2002,662.52,9.19,0
8/14/2002,667.01,9.25,0
8/15/2002,667.48,9.26,0
8/16/2002,668.39,9.27,0
8/19/2002,679.56,9.43,0
8/20/2002,679.64,9.43,0
8/21/2002,680.86,9.45,0
8/22/2002,687.38,9.54,0
8/23/2002,673.38,9.34,0
8/26/2002,683.32,9.48,0
8/27/2002,675.97,9.38,0
8/28/2002,669.96,9.29,0
8/29/2002,670.39,9.30,0
8/30/2002,673.68,9.35,0
9/3/2002,654.61,9.08,0
9/4/2002,663.77,9.21,0
9/5/2002,659.08,9.14,0
9/6/2002,659.53,9.15,0
9/9/2002,664.55,9.22,0
9/10/2002,667.75,9.26,0
9/11/2002,675.38,9.37,0
9/12/2002,663.09,9.20,0
9/13/2002,661.25,9.17,0
9/16/2002,661.71,9.14,0
9/17/2002,648.99,8.96,0
9/18/2002,639.28,8.83,0
9/19/2002,627.04,8.66,0
9/20/2002,629.31,8.69,0
9/23/2002,616.21,8.51,0.0453
9/24/2002,615.34,8.50,0
9/25/2002,627.05,8.66,0
9/26/2002,628.80,8.68,0
9/27/2002,619.08,8.55,0
9/30/2002,627.02,8.66,0
10/1/2002,631.73,8.72,0
10/2/2002,617.25,8.52,0
10/3/2002,609.44,8.41,0
10/4/2002,600.38,8.29,0
10/7/2002,593.30,8.19,0
10/8/2002,594.86,8.21,0
10/9/2002,580.12,8.01,0
10/10/2002,593.76,8.20,0
10/11/2002,611.98,8.45,0
10/15/2002,640.14,8.84,0
10/16/2002,632.94,8.74,0
10/17/2002,646.36,8.92,0
10/18/2002,652.07,9.00,0
10/21/2002,655.99,9.05,0
10/22/2002,645.70,8.91,0
10/23/2002,649.98,8.97,0
10/24/2002,650.74,8.98,0
10/25/2002,658.52,9.09,0
10/28/2002,660.28,9.11,0
10/29/2002,645.20,8.91,0
10/30/2002,649.55,8.97,0
10/31/2002,639.25,8.82,0
11/1/2002,647.77,8.94,0
11/4/2002,660.65,9.12,0
11/5/2002,657.62,9.08,0
11/6/2002,662.23,9.14,0
11/7/2002,655.71,9.05,0
11/8/2002,655.81,9.05,0
11/11/2002,645.01,8.90,0
11/12/2002,650.13,8.97,0
11/13/2002,647.90,8.94,0
11/14/2002,656.12,9.05,0
11/15/2002,665.61,9.19,0
11/18/2002,668.96,9.23,0
11/19/2002,662.60,9.14,0
11/20/2002,671.80,9.27,0
11/21/2002,681.77,9.41,0
11/22/2002,679.92,9.38,0
11/25/2002,682.30,9.41,0
11/26/2002,669.63,9.24,0
11/27/2002,684.80,9.45,0
11/28/2002,687.18,9.48,0
11/29/2002,678.82,9.37,0
12/2/2002,691.16,9.54,0
12/3/2002,688.73,9.50,0
12/4/2002,685.14,9.45,0
12/5/2002,677.08,9.34,0
12/6/2002,681.52,9.40,0
12/9/2002,670.83,9.26,0
12/10/2002,682.23,9.41,0
12/11/2002,681.89,9.41,0
12/12/2002,686.67,9.47,0
12/13/2002,689.26,9.51,0
12/16/2002,696.49,9.57,0
12/17/2002,684.92,9.41,0
12/18/2002,677.31,9.30,0
12/19/2002,674.29,9.26,0
12/20/2002,676.55,9.29,0
12/23/2002,684.37,9.40,0.0425
12/24/2002,682.34,9.37,0
12/27/2002,679.47,9.33,0
12/30/2002,682.58,9.37,0
12/31/2002,681.59,9.36,0
1/2/2003,697.40,9.58,0
1/3/2003,700.70,9.62,0
1/6/2003,709.97,9.75,0
1/7/2003,706.08,9.70,0
1/8/2003,695.49,9.55,0
1/9/2003,701.62,9.63,0
1/10/2003,705.02,9.68,0
1/13/2003,706.23,9.70,0
1/14/2003,707.15,9.71,0
1/15/2003,705.50,9.69,0
1/16/2003,707.76,9.72,0
1/17/2003,699.47,9.60,0
1/20/2003,698.65,9.59,0
1/21/2003,691.27,9.49,0
1/22/2003,695.41,9.55,0
1/23/2003,697.70,9.58,0
1/24/2003,688.47,9.45,0
1/27/2003,676.47,9.29,0
1/28/2003,--,9.31,0
1/29/2003,679.71,9.33,0
1/30/2003,675.68,9.28,0
1/31/2003,677.54,9.30,0
2/3/2003,681.35,9.36,0
2/4/2003,674.76,9.27,0
2/5/2003,672.63,9.24,0
2/6/2003,669.05,9.19,0
2/7/2003,669.40,9.19,0
2/10/2003,666.47,9.15,0
2/11/2003,668.18,9.18,0
2/12/2003,666.92,9.16,0
2/13/2003,667.18,9.16,0
2/14/2003,671.89,9.23,0
2/17/2003,681.70,9.36,0
2/18/2003,685.33,9.41,0
2/19/2003,680.58,9.34,0
2/20/2003,680.85,9.35,0
2/21/2003,680.20,9.34,0
2/24/2003,673.90,9.25,0
2/25/2003,675.35,9.27,0
2/26/2003,676.43,9.29,0
2/27/2003,685.63,9.41,0
2/28/2003,681.54,9.36,0
3/3/2003,673.47,9.25,0
3/4/2003,668.02,9.17,0
3/5/2003,665.23,9.13,0
3/6/2003,659.62,9.06,0
3/7/2003,665.17,9.13,0
3/10/2003,655.95,9.01,0
3/11/2003,657.98,9.04,0
3/12/2003,651.11,8.94,0
3/13/2003,658.88,9.05,0
3/14/2003,658.99,9.05,0
3/17/2003,670.60,9.16,0
3/18/2003,673.56,9.20,0
3/19/2003,675.20,9.22,0
3/20/2003,677.83,9.26,0
3/21/2003,685.32,9.36,0
3/24/2003,666.54,9.10,0.0472
3/25/2003,669.09,9.14,0
3/26/2003,665.47,9.09,0
3/27/2003,665.93,9.10,0
3/28/2003,668.56,9.13,0
3/31/2003,663.89,9.07,0
4/1/2003,664.78,9.08,0
4/2/2003,673.76,9.20,0
4/3/2003,671.92,9.18,0
4/4/2003,670.98,9.16,0
4/7/2003,675.34,9.22,0
4/8/2003,675.88,9.23,0
4/9/2003,671.62,9.17,0
4/10/2003,672.20,9.18,0
4/11/2003,673.93,9.20,0
4/14/2003,677.55,9.25,0
4/15/2003,680.01,9.29,0
4/16/2003,678.74,9.27,0
4/17/2003,683.61,9.34,0
4/21/2003,688.57,9.40,0
4/22/2003,689.36,9.41,0
4/23/2003,693.15,9.47,0
4/24/2003,686.90,9.38,0
4/25/2003,682.77,9.32,0
4/28/2003,684.99,9.35,0
4/29/2003,684.10,9.34,0
4/30/2003,687.78,9.39,0
5/1/2003,684.96,9.35,0
5/2/2003,689.44,9.41,0
5/5/2003,694.31,9.48,0
5/6/2003,697.52,9.52,0
5/7/2003,693.34,9.47,0
5/8/2003,690.21,9.42,0
5/9/2003,694.05,9.48,0
5/12/2003,701.09,9.57,0
5/13/2003,700.71,9.57,0
5/14/2003,704.69,9.62,0
5/15/2003,706.92,9.65,0
5/16/2003,705.22,9.63,0
5/20/2003,704.51,9.62,0
5/21/2003,703.95,9.61,0
5/22/2003,710.12,9.69,0
5/23/2003,709.49,9.69,0
5/26/2003,710.71,9.70,0
5/27/2003,715.83,9.77,0
5/28/2003,715.31,9.76,0
5/29/2003,714.22,9.75,0
5/30/2003,715.09,9.76,0
6/2/2003,724.93,9.90,0
6/3/2003,723.85,9.88,0
6/4/2003,731.15,9.98,0
6/5/2003,734.46,10.02,0
6/6/2003,734.82,10.03,0
6/9/2003,726.86,9.92,0
6/10/2003,736.38,10.05,0
6/11/2003,741.99,10.13,0
6/12/2003,742.66,10.13,0
6/13/2003,730.63,9.97,0
6/16/2003,740.77,10.06,0
6/17/2003,743.02,10.09,0
6/18/2003,741.11,10.06,0
6/19/2003,738.08,10.02,0
6/20/2003,736.81,10.01,0
6/23/2003,731.15,9.93,0.0499
6/24/2003,729.04,9.90,0
6/25/2003,726.87,9.87,0
6/26/2003,729.27,9.90,0
6/27/2003,727.28,9.88,0
6/30/2003,729.15,9.90,0
7/2/2003,728.71,9.90,0
7/3/2003,729.97,9.91,0
7/4/2003,730.21,9.92,0
7/7/2003,737.24,10.01,0
7/8/2003,739.75,10.04,0
7/9/2003,742.50,10.08,0
7/10/2003,737.77,10.02,0
7/11/2003,738.70,10.03,0
7/14/2003,743.13,10.09,0
7/15/2003,744.10,10.10,0
7/16/2003,740.79,10.06,0
7/17/2003,739.78,10.04,0
7/18/2003,745.02,10.12,0
7/21/2003,747.01,10.14,0
7/22/2003,752.37,10.21,0
7/23/2003,755.73,10.26,0
7/24/2003,757.48,10.28,0
7/25/2003,758.79,10.30,0
7/28/2003,760.43,10.32,0
7/29/2003,754.54,10.24,0
7/30/2003,750.96,10.20,0
7/31/2003,756.35,10.27,0
8/1/2003,751.89,10.21,0
8/5/2003,748.13,10.16,0
8/6/2003,741.27,10.06,0
8/7/2003,746.74,10.14,0
8/8/2003,754.69,10.25,0
8/11/2003,762.65,10.35,0
8/12/2003,767.11,10.41,0
8/13/2003,769.59,10.45,0
8/14/2003,772.11,10.48,0
8/15/2003,771.29,10.47,0
8/18/2003,774.21,10.51,0
8/19/2003,780.81,10.60,0
8/20/2003,782.04,10.61,0
8/21/2003,784.48,10.65,0
8/22/2003,778.04,10.56,0
8/25/2003,775.89,10.53,0
8/26/2003,777.02,10.55,0
8/27/2003,783.45,10.63,0
8/28/2003,784.94,10.65,0
8/29/2003,783.86,10.64,0
9/2/2003,790.95,10.73,0
9/3/2003,791.53,10.74,0
9/4/2003,793.92,10.77,0
9/5/2003,795.87,10.80,0
9/8/2003,798.25,10.83,0
9/9/2003,791.60,10.74,0
9/10/2003,790.89,10.73,0
9/11/2003,793.13,10.76,0
9/12/2003,791.78,10.74,0
9/15/2003,790.25,10.72,0
9/16/2003,796.12,10.80,0
9/17/2003,793.64,10.77,0
9/18/2003,791.39,10.69,0
9/19/2003,791.07,10.69,0
9/22/2003,785.73,10.61,0
9/23/2003,795.29,10.74,0
9/24/2003,791.07,10.68,0
9/25/2003,781.13,10.55,0.0495
9/26/2003,773.55,10.45,0
9/29/2003,775.54,10.48,0
9/30/2003,773.10,10.44,0
10/1/2003,783.42,10.58,0
10/2/2003,786.25,10.62,0
10/3/2003,783.38,10.58,0
10/6/2003,788.09,10.64,0
10/7/2003,787.92,10.64,0
10/8/2003,788.72,10.65,0
10/9/2003,792.78,10.71,0
10/10/2003,796.08,10.75,0
10/14/2003,809.60,10.93,0
10/15/2003,814.41,11.00,0
10/16/2003,814.70,11.00,0
10/17/2003,806.21,10.89,0
10/20/2003,806.62,10.89,0
10/21/2003,811.12,10.95,0
10/22/2003,805.56,10.88,0
10/23/2003,799.60,10.80,0
10/24/2003,793.69,10.72,0
10/27/2003,798.34,10.78,0
10/28/2003,805.31,10.87,0
10/29/2003,805.82,10.88,0
10/30/2003,808.88,10.92,0
10/31/2003,810.46,10.94,0
11/3/2003,817.93,11.04,0
11/4/2003,818.98,11.06,0
11/5/2003,818.78,11.06,0
11/6/2003,819.50,11.07,0
11/7/2003,818.51,11.05,0
11/10/2003,813.20,10.98,0
11/11/2003,808.49,10.92,0
11/12/2003,810.61,10.95,0
11/13/2003,806.88,10.90,0
11/14/2003,805.02,10.87,0
11/17/2003,806.36,10.89,0
11/18/2003,802.46,10.84,0
11/19/2003,810.04,10.94,0
11/20/2003,811.83,10.96,0
11/21/2003,809.89,10.94,0
11/24/2003,817.89,11.04,0
11/25/2003,814.16,10.99,0
11/26/2003,817.81,11.04,0
11/27/2003,820.02,11.07,0
11/28/2003,815.43,11.01,0
12/1/2003,822.61,11.11,0
12/2/2003,822.64,11.11,0
12/3/2003,827.55,11.17,0
12/4/2003,831.64,11.23,0
12/5/2003,831.06,11.22,0
12/8/2003,831.74,11.23,0
12/9/2003,830.55,11.21,0
12/10/2003,821.82,11.09,0
12/11/2003,829.29,11.20,0
12/12/2003,831.86,11.23,0
12/15/2003,825.92,11.15,0
12/16/2003,832.83,11.24,0
12/17/2003,838.39,11.32,0
12/18/2003,848.25,11.40,0
12/19/2003,848.46,11.40,0
12/22/2003,850.12,11.43,0
12/23/2003,847.75,11.39,0
12/24/2003,847.45,11.39,0
12/29/2003,860.37,11.56,0.0489
12/30/2003,854.13,11.48,0
12/31/2003,855.49,11.50,0
1/2/2004,865.17,11.63,0
1/5/2004,874.48,11.75,0
1/6/2004,876.74,11.78,0
1/7/2004,876.72,11.78,0
1/8/2004,876.68,11.78,0
1/9/2004,871.96,11.72,0
1/12/2004,876.17,11.77,0
1/13/2004,877.03,11.78,0
1/14/2004,880.02,11.82,0
1/15/2004,883.25,11.87,0
1/16/2004,893.15,12.00,0
1/19/2004,898.91,12.08,0
1/20/2004,902.80,12.13,0
1/21/2004,903.45,12.14,0
1/22/2004,900.02,12.09,0
1/23/2004,900.99,12.11,0
1/26/2004,899.71,12.09,0
1/27/2004,896.99,12.05,0
1/28/2004,891.06,11.97,0
1/29/2004,880.58,11.83,0
1/30/2004,889.89,11.96,0
2/2/2004,905.18,12.16,0
2/3/2004,905.43,12.16,0
2/4/2004,892.06,11.99,0
2/5/2004,893.67,12.01,0
2/6/2004,901.09,12.11,0
2/9/2004,906.83,12.18,0
2/10/2004,913.42,12.27,0
2/11/2004,914.78,12.29,0
2/12/2004,909.70,12.22,0
2/13/2004,905.71,12.17,0
2/16/2004,911.48,12.24,0
2/17/2004,913.40,12.27,0
2/18/2004,908.31,12.20,0
2/19/2004,905.11,12.16,0
2/20/2004,898.95,12.08,0
2/23/2004,896.91,12.05,0
2/24/2004,896.61,12.05,0
2/25/2004,899.70,12.09,0
2/26/2004,910.69,12.23,0
2/27/2004,916.98,12.32,0
3/1/2004,924.61,12.42,0
3/2/2004,915.67,12.30,0
3/3/2004,913.90,12.28,0
3/4/2004,909.72,12.22,0
3/5/2004,917.64,12.33,0
3/8/2004,911.82,12.25,0
3/9/2004,907.00,12.18,0
3/10/2004,889.50,11.95,0
3/11/2004,881.63,11.84,0
3/12/2004,890.86,11.97,0
3/15/2004,872.98,11.73,0
3/16/2004,883.47,11.87,0
3/17/2004,893.96,12.01,0
3/18/2004,887.80,11.88,0
3/19/2004,890.70,11.92,0
3/22/2004,879.56,11.77,0
3/23/2004,879.54,11.77,0
3/24/2004,873.02,11.68,0
3/25/2004,883.40,11.82,0.0484
3/26/2004,883.73,11.82,0
3/29/2004,888.60,11.89,0
3/30/2004,896.21,11.99,0
3/31/2004,891.01,11.92,0
4/1/2004,897.71,12.01,0
4/2/2004,915.28,12.24,0
4/5/2004,920.85,12.32,0
4/6/2004,917.56,12.27,0
4/7/2004,914.72,12.24,0
4/8/2004,918.13,12.28,0
4/12/2004,926.41,12.39,0
4/13/2004,912.71,12.21,0
4/14/2004,899.42,12.03,0
4/15/2004,898.54,12.02,0
4/16/2004,903.57,12.09,0
4/19/2004,904.20,12.09,0
4/20/2004,894.26,11.96,0
4/21/2004,891.85,11.93,0
4/22/2004,903.14,12.08,0
4/23/2004,903.14,12.08,0
4/26/2004,895.74,11.98,0
4/27/2004,888.08,11.88,0
4/28/2004,853.81,11.42,0
4/29/2004,854.24,11.43,0
4/30/2004,854.99,11.44,0
5/3/2004,857.90,11.48,0
5/4/2004,881.54,11.79,0
5/5/2004,881.44,11.79,0
5/6/2004,879.65,11.77,0
5/7/2004,862.70,11.54,0
5/10/2004,848.22,11.35,0
5/11/2004,856.28,11.46,0
5/12/2004,854.17,11.43,0
5/13/2004,851.93,11.40,0
5/14/2004,851.86,11.40,0
5/17/2004,844.50,11.30,0
5/18/2004,848.34,11.35,0
5/19/2004,850.44,11.38,0
5/20/2004,843.98,11.29,0
5/21/2004,850.07,11.37,0
5/25/2004,865.94,11.58,0
5/26/2004,861.05,11.52,0
5/27/2004,864.34,11.56,0
5/28/2004,863.80,11.55,0
5/31/2004,870.95,11.65,0
6/1/2004,871.02,11.65,0
6/2/2004,866.86,11.59,0
6/3/2004,863.67,11.55,0
6/4/2004,865.50,11.58,0
6/7/2004,874.92,11.70,0
6/8/2004,875.59,11.71,0
6/9/2004,864.74,11.57,0
6/10/2004,867.03,11.60,0
6/11/2004,870.88,11.65,0
6/14/2004,862.95,11.54,0
6/15/2004,874.65,11.70,0
6/16/2004,879.18,11.76,0
6/17/2004,887.81,11.87,0
6/18/2004,884.18,11.77,0
6/21/2004,885.34,11.79,0
6/22/2004,891.51,11.87,0
6/23/2004,898.27,11.96,0
6/24/2004,891.67,11.87,0
6/25/2004,888.50,11.83,0.0514
6/28/2004,885.22,11.79,0
6/29/2004,889.58,11.84,0
6/30/2004,890.26,11.85,0
7/2/2004,883.22,11.76,0
7/5/2004,884.12,11.77,0
7/6/2004,883.58,11.76,0
7/7/2004,883.11,11.76,0
7/8/2004,875.68,11.66,0
7/9/2004,882.50,11.75,0
7/12/2004,877.31,11.68,0
7/13/2004,881.55,11.74,0
7/14/2004,882.38,11.75,0
7/15/2004,875.51,11.66,0
7/16/2004,867.35,11.55,0
7/19/2004,878.05,11.69,0
7/20/2004,878.91,11.70,0
7/21/2004,883.50,11.76,0
7/22/2004,878.77,11.70,0
7/23/2004,877.32,11.68,0
7/26/2004,870.05,11.58,0
7/27/2004,867.82,11.55,0
7/28/2004,873.73,11.63,0
7/29/2004,884.00,11.77,0
7/30/2004,884.88,11.78,0
8/3/2004,886.17,11.80,0
8/4/2004,876.39,11.67,0
8/5/2004,865.43,11.52,0
8/6/2004,855.60,11.39,0
8/9/2004,858.22,11.43,0
8/10/2004,863.54,11.50,0
8/11/2004,856.34,11.40,0
8/12/2004,852.43,11.35,0
8/13/2004,857.50,11.42,0
8/16/2004,863.87,11.50,0
8/17/2004,863.38,11.49,0
8/18/2004,862.70,11.48,0
8/19/2004,869.84,11.58,0
8/20/2004,874.74,11.64,0
8/23/2004,872.31,11.61,0
8/24/2004,874.29,11.64,0
8/25/2004,880.69,11.72,0
8/26/2004,874.87,11.65,0
8/27/2004,875.25,11.65,0
8/30/2004,872.08,11.61,0
8/31/2004,879.01,11.70,0
9/1/2004,884.19,11.77,0
9/2/2004,882.15,11.74,0
9/3/2004,876.50,11.67,0
9/7/2004,880.94,11.73,0
9/8/2004,879.25,11.70,0
9/9/2004,883.31,11.76,0
9/10/2004,880.83,11.72,0
9/13/2004,898.94,11.96,0
9/14/2004,895.65,11.92,0
9/15/2004,892.36,11.88,0
9/16/2004,895.37,11.92,0
9/17/2004,900.72,11.99,0
9/20/2004,902.51,11.96,0
9/21/2004,914.42,12.12,0
9/22/2004,907.37,12.02,0
9/23/2004,906.59,12.01,0
9/24/2004,906.54,12.01,0
9/27/2004,895.77,11.87,0.0519
9/28/2004,908.56,12.04,0
9/29/2004,910.33,12.06,0
9/30/2004,912.42,12.09,0
10/1/2004,921.71,12.21,0
10/4/2004,930.33,12.33,0
10/5/2004,927.15,12.28,0
10/6/2004,935.70,12.40,0
10/7/2004,929.82,12.32,0
10/8/2004,928.42,12.30,0
10/12/2004,926.49,12.27,0
10/13/2004,922.28,12.22,0
10/14/2004,925.73,12.26,0
10/15/2004,929.88,12.32,0
10/18/2004,930.98,12.33,0
10/19/2004,922.83,12.23,0
10/20/2004,930.50,12.33,0
10/21/2004,937.27,12.42,0
10/22/2004,929.97,12.32,0
10/25/2004,924.89,12.25,0
10/26/2004,934.46,12.38,0
10/27/2004,930.93,12.33,0
10/28/2004,930.16,12.32,0
10/29/2004,940.34,12.46,0
11/1/2004,938.73,12.43,0
11/2/2004,940.85,12.46,0
11/3/2004,935.13,12.39,0
11/4/2004,937.32,12.42,0
11/5/2004,935.00,12.38,0
11/8/2004,931.07,12.33,0
11/9/2004,933.37,12.36,0
11/10/2004,932.81,12.36,0
11/11/2004,936.33,12.40,0
11/12/2004,936.65,12.41,0
11/15/2004,941.52,12.47,0
11/16/2004,942.20,12.48,0
11/17/2004,946.23,12.53,0
11/18/2004,945.73,12.53,0
11/19/2004,944.00,12.50,0
11/22/2004,947.59,12.55,0
11/23/2004,947.18,12.54,0
11/24/2004,945.40,12.52,0
11/25/2004,951.27,12.60,0
11/26/2004,954.27,12.64,0
11/29/2004,952.98,12.62,0
11/30/2004,950.97,12.59,0
12/1/2004,955.77,12.66,0
12/2/2004,955.40,12.65,0
12/3/2004,956.43,12.67,0
12/6/2004,956.10,12.66,0
12/7/2004,948.92,12.57,0
12/8/2004,952.32,12.61,0
12/9/2004,953.01,12.62,0
12/10/2004,946.99,12.54,0
12/13/2004,953.90,12.63,0
12/14/2004,960.74,12.72,0
12/15/2004,961.48,12.73,0
12/16/2004,960.99,12.73,0
12/17/2004,962.66,12.75,0
12/20/2004,968.99,12.78,0
12/21/2004,974.68,12.85,0
12/22/2004,975.73,12.86,0
12/23/2004,972.62,12.82,0
12/24/2004,978.71,12.90,0
12/29/2004,971.89,12.81,0.0541
12/30/2004,977.04,12.88,0
12/31/2004,973.90,12.84,0
1/4/2005,964.43,12.72,0
1/5/2005,951.53,12.55,0
1/6/2005,957.00,12.62,0
1/7/2005,948.12,12.50,0
1/10/2005,949.45,12.52,0
1/11/2005,949.15,12.51,0
1/12/2005,950.24,12.53,0
1/13/2005,948.22,12.50,0
1/14/2005,953.53,12.57,0
1/17/2005,952.48,12.56,0
1/18/2005,958.86,12.64,0
1/19/2005,955.76,12.60,0
1/20/2005,952.09,12.55,0
1/21/2005,951.38,12.54,0
1/24/2005,950.62,12.53,0
1/25/2005,957.22,12.62,0
1/26/2005,961.57,12.68,0
1/27/2005,962.52,12.69,0
1/28/2005,957.34,12.62,0
1/31/2005,964.75,12.72,0
2/1/2005,972.17,12.82,0
2/2/2005,975.00,12.85,0
2/3/2005,974.70,12.85,0
2/4/2005,980.13,12.92,0
2/7/2005,981.83,12.94,0
2/8/2005,985.15,12.99,0
2/9/2005,985.35,12.99,0
2/10/2005,996.19,13.13,0
2/11/2005,1003.15,13.22,0
2/14/2005,1006.27,13.26,0
2/15/2005,1004.93,13.24,0
2/16/2005,1012.71,13.35,0
2/17/2005,1009.23,13.30,0
2/18/2005,1015.31,13.38,0
2/21/2005,1017.53,13.41,0
2/22/2005,1011.87,13.34,0
2/23/2005,1017.19,13.41,0
2/24/2005,1014.61,13.37,0
2/25/2005,1023.85,13.49,0
2/28/2005,1014.21,13.37,0
3/1/2005,1021.80,13.47,0
3/2/2005,1030.56,13.58,0
3/3/2005,1036.96,13.66,0
3/4/2005,1043.74,13.75,0
3/7/2005,1039.73,13.70,0
3/8/2005,1041.70,13.73,0
3/9/2005,1028.95,13.56,0
3/10/2005,1015.96,13.39,0
3/11/2005,1016.50,13.40,0
3/14/2005,1020.71,13.45,0
3/15/2005,1019.60,13.44,0
3/16/2005,1020.95,13.45,0
3/17/2005,1030.05,13.57,0
3/18/2005,1028.17,13.49,0
3/21/2005,1021.48,13.41,0
3/22/2005,1016.85,13.35,0
3/23/2005,1007.33,13.22,0
3/24/2005,1006.30,13.21,0
3/28/2005,1002.26,13.15,0.0532
3/29/2005,994.02,13.05,0
3/30/2005,1004.80,13.19,0
3/31/2005,1019.87,13.38,0
4/1/2005,1022.53,13.42,0
4/4/2005,1022.04,13.41,0
4/5/2005,1020.24,13.39,0
4/6/2005,1028.22,13.49,0
4/7/2005,1021.26,13.40,0
4/8/2005,1021.88,13.41,0
4/11/2005,1023.41,13.43,0
4/12/2005,1023.10,13.43,0
4/13/2005,1008.27,13.23,0
4/14/2005,1000.96,13.14,0
4/15/2005,985.19,12.93,0
4/18/2005,991.40,13.01,0
4/19/2005,999.22,13.11,0
4/20/2005,994.71,13.05,0
4/21/2005,1000.10,13.13,0
4/22/2005,995.54,13.07,0
4/25/2005,1000.77,13.13,0
4/26/2005,1001.43,13.14,0
4/27/2005,991.70,13.01,0
4/28/2005,987.74,12.96,0
4/29/2005,998.32,13.10,0
5/2/2005,1006.96,13.21,0
5/3/2005,998.77,13.11,0
5/4/2005,1011.62,13.27,0
5/5/2005,1011.08,13.27,0
5/6/2005,1017.67,13.35,0
5/9/2005,1022.89,13.42,0
5/10/2005,1016.61,13.34,0
5/11/2005,1011.73,13.28,0
5/12/2005,999.25,13.11,0
5/13/2005,993.78,13.04,0
5/16/2005,999.59,13.12,0
5/17/2005,1004.96,13.19,0
5/18/2005,1007.57,13.22,0
5/19/2005,1016.28,13.33,0
5/20/2005,1013.41,13.30,0
5/24/2005,1020.70,13.39,0
5/25/2005,1019.77,13.38,0
5/26/2005,1026.70,13.47,0
5/27/2005,1031.32,13.53,0
5/30/2005,1037.43,13.61,0
5/31/2005,1028.33,13.49,0
6/1/2005,1033.83,13.56,0
6/2/2005,1031.33,13.53,0
6/3/2005,1036.24,13.59,0
6/6/2005,1034.81,13.58,0
6/7/2005,1035.08,13.58,0
6/8/2005,1041.86,13.67,0
6/9/2005,1048.88,13.76,0
6/10/2005,1051.05,13.79,0
6/13/2005,1057.25,13.87,0
6/14/2005,1055.14,13.84,0
6/15/2005,1060.20,13.91,0
6/16/2005,1071.92,14.06,0
6/17/2005,1070.00,14.03,0
6/20/2005,1076.80,14.07,0
6/21/2005,1069.31,13.97,0
6/22/2005,1084.20,14.16,0
6/23/2005,1076.93,14.07,0
6/24/2005,1077.96,14.08,0
6/27/2005,1077.30,14.07,0.0574
6/28/2005,1083.95,14.16,0
6/29/2005,1082.25,14.14,0
6/30/2005,1066.00,13.92,0
7/4/2005,1069.01,13.96,0
7/5/2005,1085.26,14.17,0
7/6/2005,1090.21,14.24,0
7/7/2005,1091.43,14.25,0
7/8/2005,1099.04,14.35,0
7/11/2005,1102.56,14.40,0
7/12/2005,1101.74,14.39,0
7/13/2005,1100.45,14.37,0
7/14/2005,1090.89,14.25,0
7/15/2005,1094.21,14.29,0
7/18/2005,1094.81,14.30,0
7/19/2005,1107.18,14.46,0
7/20/2005,1114.48,14.55,0
7/21/2005,1112.54,14.53,0
7/22/2005,1119.13,14.61,0
7/25/2005,1118.65,14.61,0
7/26/2005,1120.63,14.63,0
7/27/2005,1136.16,14.84,0
7/28/2005,1136.82,14.84,0
7/29/2005,1124.23,14.68,0
8/2/2005,1147.25,14.98,0
8/3/2005,1142.36,14.92,0
8/4/2005,1145.47,14.96,0
8/5/2005,1136.41,14.84,0
8/8/2005,1146.58,14.97,0
8/9/2005,1143.59,14.93,0
8/10/2005,1152.74,15.05,0
8/11/2005,1155.96,15.09,0
8/12/2005,1155.30,15.08,0
8/15/2005,1151.61,15.03,0
8/16/2005,1138.80,14.87,0
8/17/2005,1134.65,14.81,0
8/18/2005,1122.61,14.66,0
8/19/2005,1135.47,14.82,0
8/22/2005,1137.65,14.85,0
8/23/2005,1129.87,14.75,0
8/24/2005,1135.65,14.83,0
8/25/2005,1139.39,14.88,0
8/26/2005,1130.56,14.76,0
8/29/2005,1140.94,14.90,0
8/30/2005,1144.33,14.94,0
8/31/2005,1155.49,15.08,0
9/1/2005,1171.02,15.29,0
9/2/2005,1166.43,15.23,0
9/6/2005,1167.86,15.24,0
9/7/2005,1169.18,15.26,0
9/8/2005,1162.39,15.17,0
9/9/2005,1176.74,15.36,0
9/12/2005,1174.71,15.33,0
9/13/2005,1169.87,15.27,0
9/14/2005,1180.76,15.41,0
9/15/2005,1183.59,15.45,0
9/16/2005,1185.64,15.47,0
9/19/2005,1192.78,15.57,0
9/20/2005,1182.63,15.37,0
9/21/2005,1189.11,15.46,0
9/22/2005,1180.20,15.34,0
9/23/2005,1186.38,15.42,0
9/26/2005,1197.12,15.56,0
9/27/2005,1206.92,15.69,0.0616
9/28/2005,1199.88,15.60,0
9/29/2005,1195.18,15.54,0
9/30/2005,1195.82,15.54,0
10/3/2005,1203.52,15.64,0
10/4/2005,1189.19,15.46,0
10/5/2005,1164.79,15.14,0
10/6/2005,1145.01,14.89,0
10/7/2005,1150.59,14.96,0
10/11/2005,1152.08,14.98,0
10/12/2005,1138.15,14.80,0
10/13/2005,1132.92,14.73,0
10/14/2005,1140.50,14.83,0
10/17/2005,1146.70,14.91,0
10/18/2005,1122.55,14.59,0
10/19/2005,1135.73,14.76,0
10/20/2005,1109.26,14.42,0
10/21/2005,1120.03,14.56,0
10/24/2005,1129.58,14.68,0
10/25/2005,1127.92,14.66,0
10/26/2005,1117.49,14.53,0
10/27/2005,1114.81,14.49,0
10/28/2005,1121.82,14.58,0
10/31/2005,1130.02,14.69,0
11/1/2005,1130.27,14.69,0
11/2/2005,1152.71,14.98,0
11/3/2005,1161.57,15.10,0
11/4/2005,1162.36,15.11,0
11/7/2005,1162.83,15.11,0
11/8/2005,1155.81,15.02,0
11/9/2005,1160.79,15.09,0
11/10/2005,1150.81,14.96,0
11/11/2005,1163.95,15.13,0
11/14/2005,1165.05,15.14,0
11/15/2005,1159.48,15.07,0
11/16/2005,1169.55,15.20,0
11/17/2005,1169.14,15.19,0
11/18/2005,1167.48,15.17,0
11/21/2005,1180.18,15.34,0
11/22/2005,1188.15,15.44,0
11/23/2005,1192.34,15.49,0
11/24/2005,1210.92,15.73,0
11/25/2005,1202.58,15.63,0
11/28/2005,1196.02,15.54,0
11/29/2005,1195.38,15.53,0
11/30/2005,1181.37,15.35,0
12/1/2005,1200.90,15.60,0
12/2/2005,1202.64,15.63,0
12/5/2005,1201.99,15.62,0
12/6/2005,1211.34,15.74,0
12/7/2005,1215.17,15.79,0
12/8/2005,1219.09,15.84,0
12/9/2005,1214.26,15.78,0
12/12/2005,1212.55,15.75,0
12/13/2005,1216.69,15.81,0
12/14/2005,1212.74,15.76,0
12/15/2005,1210.50,15.73,0
12/16/2005,1215.92,15.74,0
12/19/2005,1218.76,15.77,0
12/20/2005,1223.04,15.83,0
12/21/2005,1229.20,15.91,0
12/22/2005,1229.99,15.92,0
12/23/2005,1228.80,15.90,0.0604
12/28/2005,1231.73,15.94,0
12/29/2005,1235.55,15.99,0
12/30/2005,1229.95,15.92,0
1/3/2006,1249.99,16.18,0
1/4/2006,1256.53,16.26,0
1/5/2006,1257.61,16.27,0
1/6/2006,1269.61,16.43,0
1/9/2006,1263.09,16.34,0
1/10/2006,1264.46,16.36,0
1/11/2006,1266.05,16.38,0
1/12/2006,1262.12,16.33,0
1/13/2006,1263.78,16.35,0
1/16/2006,1276.83,16.52,0
1/17/2006,1272.08,16.46,0
1/18/2006,1257.40,16.27,0
1/19/2006,1272.97,16.47,0
1/20/2006,1262.73,16.34,0
1/23/2006,1277.04,16.52,0
1/24/2006,1274.53,16.49,0
1/25/2006,1271.13,16.45,0
1/26/2006,1279.78,16.56,0
1/27/2006,1293.68,16.74,0
1/30/2006,1303.81,16.87,0
1/31/2006,1304.27,16.87,0
2/1/2006,1304.16,16.87,0
2/2/2006,1299.97,16.82,0
2/3/2006,1300.24,16.82,0
2/6/2006,1316.84,17.04,0
2/7/2006,1288.55,16.67,0
2/8/2006,1279.64,16.56,0
2/9/2006,1276.00,16.51,0
2/10/2006,1272.89,16.47,0
2/13/2006,1262.25,16.33,0
2/14/2006,1274.00,16.48,0
2/15/2006,1267.58,16.40,0
2/16/2006,1282.06,16.59,0
2/17/2006,1289.28,16.68,0
2/20/2006,1300.10,16.82,0
2/21/2006,1294.71,16.75,0
2/22/2006,1292.06,16.71,0
2/23/2006,1285.13,16.63,0
2/24/2006,1293.23,16.73,0
2/27/2006,1282.79,16.60,0
2/28/2006,1279.73,16.56,0
3/1/2006,1291.44,16.71,0
3/2/2006,1303.87,16.87,0
3/3/2006,1313.32,16.99,0
3/6/2006,1302.38,16.85,0
3/7/2006,1295.40,16.76,0
3/8/2006,1286.58,16.64,0
3/9/2006,1290.81,16.70,0
3/10/2006,1298.70,16.80,0
3/13/2006,1306.49,16.90,0
3/14/2006,1313.33,16.99,0
3/15/2006,1322.99,17.11,0
3/16/2006,1325.20,17.14,0
3/17/2006,1314.94,17.01,0
3/20/2006,1310.49,16.95,0
3/21/2006,1313.32,16.93,0
3/22/2006,1315.17,16.95,0
3/23/2006,1319.68,17.01,0
3/24/2006,1330.77,17.15,0
3/27/2006,1322.95,17.05,0
3/28/2006,1318.45,16.99,0.0611
3/29/2006,1338.11,17.24,0
3/30/2006,1339.25,17.26,0
3/31/2006,1327.87,17.11,0
4/3/2006,1341.30,17.28,0
4/4/2006,1335.59,17.21,0
4/5/2006,1350.41,17.40,0
4/6/2006,1355.03,17.46,0
4/7/2006,1343.09,17.31,0
4/10/2006,1348.54,17.38,0
4/11/2006,1332.99,17.18,0
4/12/2006,1330.39,17.14,0
4/13/2006,1341.52,17.29,0
4/17/2006,1347.47,17.36,0
4/18/2006,1363.87,17.57,0
4/19/2006,1367.37,17.62,0
4/20/2006,1346.81,17.35,0
4/21/2006,1361.24,17.54,0
4/24/2006,1349.60,17.39,0
4/25/2006,1348.65,17.38,0
4/26/2006,1348.82,17.38,0
4/27/2006,1335.35,17.21,0
4/28/2006,1334.05,17.19,0
5/1/2006,1336.08,17.22,0
5/2/2006,1341.66,17.29,0
5/3/2006,1333.73,17.18,0
5/4/2006,1324.92,17.07,0
5/5/2006,1343.57,17.31,0
5/8/2006,1346.32,17.35,0
5/9/2006,1348.16,17.37,0
5/10/2006,1346.85,17.35,0
5/11/2006,1327.73,17.11,0
5/12/2006,1317.49,16.98,0
5/15/2006,1300.11,16.75,0
5/16/2006,1298.62,16.73,0
5/17/2006,1278.52,16.48,0
5/18/2006,1264.83,16.30,0
5/19/2006,--,16.37,0
5/23/2006,1262.72,16.27,0
5/24/2006,1250.97,16.12,0
5/25/2006,1279.43,16.49,0
5/26/2006,1289.11,16.61,0
5/29/2006,1298.41,16.73,0
5/30/2006,1280.32,16.50,0
5/31/2006,1281.63,16.51,0
6/1/2006,1298.53,16.73,0
6/2/2006,1303.44,16.79,0
6/5/2006,1278.72,16.48,0
6/6/2006,1278.56,16.47,0
6/7/2006,1256.46,16.19,0
6/8/2006,1251.62,16.13,0
6/9/2006,1247.34,16.07,0
6/12/2006,1228.63,15.83,0
6/13/2006,1202.22,15.50,0
6/14/2006,1208.35,15.57,0
6/15/2006,1232.98,15.89,0
6/16/2006,1232.28,15.88,0
6/19/2006,1210.80,15.60,0
6/20/2006,1210.86,15.54,0
6/21/2006,1223.63,15.70,0
6/22/2006,1225.55,15.73,0
6/23/2006,1236.24,15.86,0
6/26/2006,1250.94,16.05,0
6/27/2006,1240.21,15.91,0.0662
6/28/2006,1246.81,16.00,0
6/29/2006,1266.35,16.25,0
6/30/2006,1277.35,16.39,0
7/4/2006,1293.08,16.59,0
7/5/2006,1279.98,16.42,0
7/6/2006,1277.40,16.39,0
7/7/2006,1285.08,16.49,0
7/10/2006,1290.57,16.56,0
7/11/2006,1306.23,16.76,0
7/12/2006,1302.35,16.71,0
7/13/2006,1280.50,16.43,0
7/14/2006,1284.30,16.48,0
7/17/2006,1266.84,16.25,0
7/18/2006,1267.66,16.26,0
7/19/2006,1287.55,16.52,0
7/20/2006,1269.44,16.29,0
7/21/2006,1265.25,16.23,0
7/24/2006,1290.68,16.56,0
7/25/2006,1303.19,16.72,0
7/26/2006,1316.80,16.89,0
7/27/2006,1302.18,16.71,0
7/28/2006,1310.08,16.81,0
7/31/2006,1305.89,16.75,0
8/1/2006,1316.15,16.88,0
8/2/2006,1322.90,16.97,0
8/3/2006,1320.69,16.94,0
8/4/2006,1319.06,16.92,0
8/8/2006,1327.29,17.03,0
8/9/2006,1329.71,17.06,0
8/10/2006,1327.11,17.02,0
8/11/2006,1324.74,16.99,0
8/14/2006,1314.18,16.86,0
8/15/2006,1330.03,17.06,0
8/16/2006,1336.12,17.14,0
8/17/2006,1340.79,17.20,0
8/18/2006,1339.65,17.18,0
8/21/2006,1350.29,17.32,0
8/22/2006,1359.16,17.43,0
8/23/2006,1358.07,17.42,0
8/24/2006,1348.61,17.30,0
8/25/2006,1346.11,17.26,0
8/28/2006,1353.65,17.36,0
8/29/2006,1336.00,17.13,0
8/30/2006,1339.43,17.18,0
8/31/2006,1336.75,17.14,0
9/1/2006,1345.04,17.25,0
9/5/2006,1351.70,17.33,0
9/6/2006,1327.39,17.02,0
9/7/2006,1315.88,16.88,0
9/8/2006,1312.83,16.84,0
9/11/2006,1292.54,16.58,0
9/12/2006,1296.93,16.64,0
9/13/2006,1306.98,16.76,0
9/14/2006,1292.01,16.57,0
9/15/2006,1295.17,16.61,0
9/18/2006,1308.78,16.79,0
9/19/2006,1303.51,16.65,0
9/20/2006,1300.37,16.61,0
9/21/2006,1298.59,16.58,0
9/22/2006,1294.18,16.53,0
9/25/2006,1299.80,16.60,0
9/26/2006,1305.94,16.68,0.0736
9/27/2006,1320.05,16.86,0
9/28/2006,1327.57,16.95,0
9/29/2006,1321.93,16.88,0
10/2/2006,1327.84,16.95,0
10/3/2006,1297.97,16.57,0
10/4/2006,1313.01,16.77,0
10/5/2006,1324.51,16.91,0
10/6/2006,1316.90,16.81,0
10/10/2006,1322.73,16.89,0
10/11/2006,1301.36,16.62,0
10/12/2006,1314.72,16.79,0
10/13/2006,1335.98,17.06,0
10/16/2006,1351.65,17.26,0
10/17/2006,1344.23,17.16,0
10/18/2006,1339.43,17.10,0
10/19/2006,1348.52,17.22,0
10/20/2006,1345.27,17.18,0
10/23/2006,1354.45,17.29,0
10/24/2006,1362.86,17.40,0
10/25/2006,1379.82,17.61,0
10/26/2006,1378.01,17.59,0
10/27/2006,1371.26,17.51,0
10/30/2006,1372.88,17.53,0
10/31/2006,1382.41,17.65,0
11/1/2006,1362.60,17.39,0
11/2/2006,1379.16,17.61,0
11/3/2006,1388.04,17.72,0
11/6/2006,1396.05,17.82,0
11/7/2006,1393.68,17.79,0
11/8/2006,1404.37,17.93,0
11/9/2006,1408.32,17.98,0
11/10/2006,1400.02,17.87,0
11/13/2006,1399.90,17.87,0
11/14/2006,1397.67,17.84,0
11/15/2006,1411.93,18.02,0
11/16/2006,1405.52,17.94,0
11/17/2006,1405.63,17.94,0
11/20/2006,1409.54,17.99,0
11/21/2006,1428.97,18.24,0
11/22/2006,1422.73,18.16,0
11/23/2006,1435.56,18.32,0
11/24/2006,1432.09,18.28,0
11/27/2006,1420.84,18.13,0
11/28/2006,1419.11,18.11,0
11/29/2006,1434.65,18.31,0
11/30/2006,1441.81,18.40,0
12/1/2006,1443.70,18.42,0
12/4/2006,1455.25,18.57,0
12/5/2006,1461.22,18.65,0
12/6/2006,1461.42,18.65,0
12/7/2006,1463.41,18.67,0
12/8/2006,1460.77,18.64,0
12/11/2006,1458.50,18.61,0
12/12/2006,1458.79,18.61,0
12/13/2006,1465.07,18.69,0
12/14/2006,1477.08,18.85,0
12/15/2006,1457.38,18.52,0
12/18/2006,1447.40,18.39,0
12/19/2006,1447.18,18.39,0
12/20/2006,1447.85,18.40,0
12/21/2006,1443.11,18.34,0
12/22/2006,1439.18,18.29,0.0793
12/27/2006,1458.74,18.53,0
12/28/2006,1467.70,18.65,0
12/29/2006,1465.66,18.62,0
1/2/2007,1468.87,18.66,0
1/3/2007,1446.18,18.37,0
1/4/2007,1432.49,18.20,0
1/5/2007,1422.30,18.07,0
1/8/2007,1431.17,18.18,0
1/9/2007,1418.72,18.03,0
1/10/2007,1413.95,17.96,0
1/11/2007,1420.81,18.05,0
1/12/2007,1439.45,18.29,0
1/15/2007,1446.99,18.38,0
1/16/2007,1442.99,18.33,0
1/17/2007,1443.49,18.34,0
1/18/2007,1430.20,18.17,0
1/19/2007,1442.92,18.33,0
1/22/2007,1439.11,18.28,0
1/23/2007,1463.50,18.59,0
1/24/2007,1474.77,18.73,0
1/25/2007,1464.56,18.60,0
1/26/2007,1471.54,18.69,0
1/29/2007,1468.42,18.65,0
1/30/2007,1476.81,18.76,0
1/31/2007,1477.17,18.76,0
2/1/2007,1491.23,18.94,0
2/2/2007,1485.87,18.87,0
2/5/2007,1491.98,18.95,0
2/6/2007,1493.27,18.97,0
2/7/2007,1487.34,18.89,0
2/8/2007,1492.83,18.96,0
2/9/2007,1479.59,18.79,0
2/12/2007,1475.68,18.74,0
2/13/2007,1492.51,18.96,0
2/14/2007,1495.05,18.99,0
2/15/2007,1503.25,19.09,0
2/16/2007,1506.31,19.13,0
2/19/2007,1502.61,19.08,0
2/20/2007,1507.39,19.14,0
2/21/2007,1507.67,19.15,0
2/22/2007,1504.06,19.10,0
2/23/2007,1505.76,19.12,0
2/26/2007,1514.35,19.23,0
2/27/2007,1473.06,18.71,0
2/28/2007,1471.73,18.69,0
3/1/2007,1464.53,18.60,0
3/2/2007,1451.66,18.44,0
3/5/2007,1437.93,18.27,0
3/6/2007,1454.25,18.47,0
3/7/2007,1466.69,18.63,0
3/8/2007,1475.36,18.74,0
3/9/2007,1477.88,18.77,0
3/12/2007,1479.75,18.79,0
3/13/2007,1449.86,18.42,0
3/14/2007,1452.05,18.44,0
3/15/2007,1457.65,18.51,0
3/16/2007,1452.43,18.45,0
3/19/2007,1474.95,18.73,0
3/20/2007,1469.99,18.59,0
3/21/2007,1492.01,18.86,0
3/22/2007,1485.49,18.78,0
3/23/2007,1498.74,18.95,0
3/26/2007,1506.17,19.04,0
3/27/2007,1496.98,18.93,0.0825
3/28/2007,1495.36,18.91,0
3/29/2007,1502.95,19.00,0
3/30/2007,1492.22,18.87,0
4/2/2007,1504.56,19.02,0
4/3/2007,1516.74,19.18,0
4/4/2007,1526.02,19.29,0
4/5/2007,1522.96,19.25,0
4/9/2007,1530.15,19.34,0
4/10/2007,1523.52,19.26,0
4/11/2007,1520.47,19.22,0
4/12/2007,1532.39,19.37,0
4/13/2007,1541.11,19.48,0
4/16/2007,1549.87,19.59,0
4/17/2007,1548.79,19.58,0
4/18/2007,1556.98,19.68,0
4/19/2007,1540.12,19.47,0
4/20/2007,1549.87,19.59,0
4/23/2007,1544.10,19.52,0
4/24/2007,1542.58,19.50,0
4/25/2007,1552.80,19.63,0
4/26/2007,1543.74,19.51,0
4/27/2007,1546.74,19.55,0
4/30/2007,1519.57,19.21,0
5/1/2007,1517.17,19.18,0
5/2/2007,1538.03,19.44,0
5/3/2007,1549.20,19.58,0
5/4/2007,1560.05,19.72,0
5/7/2007,1571.35,19.86,0
5/8/2007,1578.13,19.95,0
5/9/2007,1572.21,19.87,0
5/10/2007,1568.21,19.82,0
5/11/2007,1588.35,20.07,0
5/14/2007,1576.79,19.93,0
5/15/2007,1581.46,19.99,0
5/16/2007,1594.50,20.15,0
5/17/2007,1603.46,20.26,0
5/18/2007,1602.28,20.25,0
5/22/2007,1601.08,20.23,0
5/23/2007,1606.61,20.30,0
5/24/2007,1586.98,20.06,0
5/25/2007,1597.61,20.19,0
5/28/2007,1601.18,20.23,0
5/29/2007,1590.82,20.10,0
5/30/2007,1608.26,20.32,0
5/31/2007,1600.19,20.22,0
6/1/2007,1608.20,20.32,0
6/4/2007,1607.62,20.31,0
6/5/2007,1607.82,20.32,0
6/6/2007,1582.77,20.00,0
6/7/2007,1557.67,19.69,0
6/8/2007,1572.39,19.87,0
6/11/2007,1576.22,19.92,0
6/12/2007,1563.68,19.76,0
6/13/2007,1582.82,20.00,0
6/14/2007,1598.63,20.20,0
6/15/2007,1615.14,20.41,0
6/18/2007,1619.45,20.46,0
6/19/2007,1612.03,20.28,0
6/20/2007,1593.64,20.05,0
6/21/2007,1612.19,20.28,0
6/22/2007,1597.82,20.10,0
6/25/2007,1580.63,19.88,0
6/26/2007,1560.36,19.63,0.0903
6/27/2007,1571.59,19.77,0
6/28/2007,1566.52,19.71,0
6/29/2007,1594.28,20.05,0
7/3/2007,1609.58,20.25,0
7/4/2007,1606.92,20.21,0
7/5/2007,1609.25,20.24,0
7/6/2007,1610.22,20.25,0
7/9/2007,1618.40,20.36,0
7/10/2007,1613.10,20.29,0
7/11/2007,1618.02,20.35,0
7/12/2007,1642.68,20.66,0
7/13/2007,1660.56,20.88,0
7/16/2007,1641.92,20.65,0
7/17/2007,1649.36,20.74,0
7/18/2007,1673.63,21.05,0
7/19/2007,1678.78,21.11,0
7/20/2007,1675.83,21.07,0
7/23/2007,1664.18,20.93,0
7/24/2007,1615.85,20.32,0
7/25/2007,1625.89,20.45,0
7/26/2007,1595.51,20.07,0
7/27/2007,1583.27,19.91,0
7/30/2007,1597.43,20.09,0
7/31/2007,1595.52,20.07,0
8/1/2007,1571.52,19.77,0
8/2/2007,1592.94,20.03,0
8/3/2007,1557.56,19.59,0
8/7/2007,1560.51,19.63,0
8/8/2007,1584.42,19.93,0
8/9/2007,1548.77,19.48,0
8/10/2007,1550.56,19.50,0
8/13/2007,1543.44,19.41,0
8/14/2007,1522.65,19.15,0
8/15/2007,1504.55,18.93,0
8/16/2007,1486.99,18.71,0
8/17/2007,1512.80,19.03,0
8/20/2007,1518.67,19.10,0
8/21/2007,1538.01,19.34,0
8/22/2007,1562.63,19.65,0
8/23/2007,1561.20,19.63,0
8/24/2007,1570.62,19.75,0
8/27/2007,1564.26,19.67,0
8/28/2007,1538.31,19.35,0
8/29/2007,1567.33,19.71,0
8/30/2007,1561.68,19.64,0
8/31/2007,1586.26,19.95,0
9/4/2007,1595.05,20.06,0
9/5/2007,1587.43,19.96,0
9/6/2007,1601.35,20.14,0
9/7/2007,1583.48,19.91,0
9/10/2007,1581.51,19.89,0
9/11/2007,1590.02,19.99,0
9/12/2007,1597.64,20.09,0
9/13/2007,1608.36,20.22,0
9/14/2007,1608.72,20.23,0
9/17/2007,1604.01,20.17,0
9/18/2007,1629.11,20.39,0
9/19/2007,1619.36,20.26,0
9/20/2007,1604.83,20.08,0
9/21/2007,1619.14,20.26,0
9/24/2007,1619.74,20.27,0
9/25/2007,1624.91,20.33,0.0954
9/26/2007,1631.12,20.41,0
9/27/2007,1642.28,20.55,0
9/28/2007,1637.65,20.49,0
10/1/2007,1651.40,20.66,0
10/2/2007,1642.26,20.55,0
10/3/2007,1628.62,20.38,0
10/4/2007,1642.60,20.55,0
10/5/2007,1654.86,20.71,0
10/9/2007,1657.63,20.74,0
10/10/2007,1656.53,20.73,0
10/11/2007,1651.94,20.67,0
10/12/2007,1661.44,20.79,0
10/15/2007,1651.77,20.67,0
10/16/2007,1642.99,20.56,0
10/17/2007,1651.68,20.66,0
10/18/2007,1665.28,20.83,0
10/19/2007,1623.64,20.31,0
10/22/2007,1633.33,20.44,0
10/23/2007,1638.89,20.50,0
10/24/2007,1638.11,20.50,0
10/25/2007,1641.17,20.53,0
10/26/2007,1663.23,20.81,0
10/29/2007,1679.58,21.01,0
10/30/2007,1664.68,20.83,0
10/31/2007,1703.21,21.31,0
11/1/2007,1670.38,20.90,0
11/2/2007,1672.55,20.92,0
11/5/2007,1661.84,20.79,0
11/6/2007,1679.26,21.01,0
11/7/2007,1651.08,20.66,0
11/8/2007,1653.87,20.69,0
11/9/2007,1618.84,20.25,0
11/12/2007,1587.84,19.87,0
11/13/2007,1600.70,20.03,0
11/14/2007,1607.12,20.11,0
11/15/2007,1575.71,19.72,0
11/16/2007,1578.86,19.76,0
11/19/2007,1557.88,19.49,0
11/20/2007,1574.57,19.70,0
11/21/2007,1554.83,19.46,0
11/22/2007,1567.10,19.61,0
11/23/2007,1575.98,19.72,0
11/26/2007,1557.27,19.49,0
11/27/2007,1567.25,19.61,0
11/28/2007,1602.25,20.05,0
11/29/2007,1603.92,20.07,0
11/30/2007,1604.80,20.08,0
12/3/2007,1600.66,20.03,0
12/4/2007,1592.81,19.93,0
12/5/2007,1611.85,20.16,0
12/6/2007,1622.26,20.29,0
12/7/2007,1623.51,20.31,0
12/10/2007,1636.73,20.47,0
12/11/2007,1606.41,20.10,0
12/12/2007,1620.18,20.27,0
12/13/2007,1613.51,20.18,0
12/14/2007,1604.77,20.08,0
12/17/2007,1574.09,19.60,0
12/18/2007,1570.85,19.56,0
12/19/2007,1574.50,19.60,0
12/20/2007,1578.12,19.65,0
12/21/2007,1599.36,19.91,0
12/24/2007,1613.42,20.08,0.0979
,--,--,0
,--,--,0
12/27/2007,1610.07,20.04,0
12/28/2007,1629.92,20.29,0
12/31/2007,1628.96,20.28,0
,--,--,0
1/2/2008,1641.14,20.43,0
1/3/2008,1649.28,20.53,0
1/4/2008,1625.76,20.24,0
1/7/2008,1607.31,20.01,0
1/8/2008,1598.78,19.90,0
1/9/2008,1608.80,20.03,0
1/10/2008,1615.86,20.11,0
1/11/2008,1616.75,20.12,0
1/14/2008,1623.16,20.20,0
1/15/2008,1571.99,19.57,0
1/16/2008,1543.16,19.21,0
1/17/2008,1505.87,18.75,0
1/18/2008,1502.06,18.70,0
1/21/2008,1432.01,17.83,0
1/22/2008,1498.69,18.66,0
1/23/2008,1500.52,18.68,0
1/24/2008,1528.07,19.02,0
1/25/2008,1524.05,18.97,0
1/28/2008,1536.58,19.13,0
1/29/2008,1544.87,19.23,0
1/30/2008,1538.62,19.15,0
1/31/2008,1559.08,19.41,0
2/1/2008,1572.12,19.57,0
2/4/2008,1564.89,19.48,0
2/5/2008,1527.22,19.01,0
2/6/2008,1518.40,18.90,0
2/7/2008,1525.06,18.98,0
2/8/2008,1532.95,19.08,0
2/11/2008,1552.09,19.32,0
2/12/2008,1546.39,19.25,0
2/13/2008,1569.43,19.53,0
2/14/2008,1558.31,19.40,0
2/15/2008,1560.33,19.42,0
,--,--,0
2/19/2008,1590.43,19.79,0
2/20/2008,1606.36,19.99,0
2/21/2008,1600.40,19.92,0
2/22/2008,1610.44,20.04,0
2/25/2008,1622.69,20.19,0
2/26/2008,1634.56,20.34,0
2/27/2008,1632.41,20.31,0
2/28/2008,1645.23,20.47,0
2/29/2008,1607.32,20.00,0
3/3/2008,1604.33,19.96,0
3/4/2008,1600.04,19.91,0
3/5/2008,1616.26,20.11,0
3/6/2008,1586.22,19.74,0
3/7/2008,1577.50,19.63,0
3/10/2008,1543.88,19.22,0
3/11/2008,1589.68,19.78,0
3/12/2008,1581.37,19.68,0
3/13/2008,1600.28,19.91,0
3/14/2008,1575.89,19.61,0
3/17/2008,1538.56,19.15,0
3/18/2008,1565.05,19.38,0
3/19/2008,1510.60,18.70,0
3/20/2008,1519.59,18.82,0
,--,--,0
3/24/2008,1549.26,19.18,0
3/25/2008,1584.24,19.61,0
3/26/2008,1591.77,19.71,0.1010
3/27/2008,1594.54,19.74,0
3/28/2008,1573.63,19.48,0
3/31/2008,1587.67,19.66,0
4/1/2008,1601.54,19.83,0
4/2/2008,1609.53,19.92,0
4/3/2008,1615.44,20.00,0
4/4/2008,1629.65,20.17,0
4/7/2008,1638.28,20.28,0
4/8/2008,1638.55,20.28,0
4/9/2008,1642.73,20.33,0
4/10/2008,1662.23,20.57,0
4/11/2008,1633.73,20.22,0
4/14/2008,1642.37,20.33,0
4/15/2008,1656.40,20.50,0
4/16/2008,1688.40,20.90,0
4/17/2008,1691.46,20.93,0
4/18/2008,1708.52,21.14,0
4/21/2008,1723.52,21.33,0
4/22/2008,1720.95,21.30,0
4/23/2008,1695.63,20.98,0
4/24/2008,1681.47,20.81,0
4/25/2008,1698.86,21.02,0
4/28/2008,1693.42,20.96,0
4/29/2008,1659.80,20.54,0
4/30/2008,1676.69,20.75,0
5/1/2008,1692.13,20.94,0
5/2/2008,1720.20,21.29,0
5/5/2008,1718.32,21.26,0
5/6/2008,1736.00,21.48,0
5/7/2008,1731.86,21.43,0
5/8/2008,1765.20,21.84,0
5/9/2008,1753.24,21.69,0
5/12/2008,1776.59,21.98,0
5/13/2008,1768.31,21.88,0
5/14/2008,1770.71,21.91,0
5/15/2008,1797.41,22.24,0
5/16/2008,1819.95,22.51,0
,--,--,0
5/20/2008,1829.64,22.63,0
5/21/2008,1793.80,22.20,0
5/22/2008,1794.89,22.21,0
5/23/2008,1785.91,22.10,0
5/26/2008,1790.36,22.16,0
5/27/2008,1760.03,21.78,0
5/28/2008,1782.82,22.06,0
5/29/2008,1768.42,21.89,0
5/30/2008,1786.42,22.11,0
6/2/2008,1797.48,22.24,0
6/3/2008,1786.14,22.10,0
6/4/2008,1782.13,22.05,0
6/5/2008,1819.96,22.52,0
6/6/2008,1818.27,22.50,0
6/9/2008,1819.45,22.51,0
6/10/2008,1789.23,22.14,0
6/11/2008,1789.18,22.14,0
6/12/2008,1772.63,21.94,0
6/13/2008,1794.90,22.21,0
6/16/2008,1815.96,22.47,0
6/17/2008,1832.05,22.67,0
6/18/2008,1834.01,22.57,0
6/19/2008,1796.64,22.11,0
6/20/2008,1772.16,21.81,0
6/23/2008,1786.73,21.99,0
6/24/2008,1747.74,21.51,0
6/25/2008,1755.40,21.61,0.1226
6/26/2008,1736.28,21.37,0
6/27/2008,1745.35,21.48,0
6/30/2008,1759.80,21.66,0
,--,--,0
7/2/2008,1703.39,20.97,0
7/3/2008,1724.96,21.23,0
7/4/2008,1704.23,21.23,0
7/7/2008,1671.66,20.58,0
7/8/2008,1689.13,20.79,0
7/9/2008,1659.26,20.43,0
7/10/2008,1676.22,20.63,0
7/11/2008,1672.04,20.58,0
7/14/2008,1675.22,20.62,0
7/15/2008,1626.36,20.02,0
7/16/2008,1647.67,20.28,0
7/17/2008,1643.26,20.23,0
7/18/2008,1649.90,20.31,0
7/21/2008,1671.45,20.57,0
7/22/2008,1667.10,20.52,0
7/23/2008,1650.26,20.31,0
7/24/2008,1609.54,19.82,0
7/25/2008,1633.56,20.11,0
7/28/2008,1621.41,19.96,0
7/29/2008,1629.89,20.06,0
7/30/2008,1672.63,20.59,0
7/31/2008,1657.76,20.41,0
8/1/2008,1644.29,20.24,0
,--,--,0
8/5/2008,1613.84,19.87,0
8/6/2008,1642.73,20.22,0
8/7/2008,1631.88,20.09,0
8/8/2008,1629.52,20.06,0
8/11/2008,1613.83,19.87,0
8/12/2008,1610.58,19.83,0
8/13/2008,1634.60,20.12,0
8/14/2008,1631.89,20.09,0
8/15/2008,1596.82,19.66,0
8/18/2008,1601.00,19.71,0
8/19/2008,1594.75,19.63,0
8/20/2008,1633.85,20.11,0
8/21/2008,1657.10,20.40,0
8/22/2008,1644.56,20.24,0
8/25/2008,1623.24,19.98,0
8/26/2008,1623.60,19.99,0
8/27/2008,1654.74,20.37,0
8/28/2008,1680.15,20.68,0
8/29/2008,1681.48,20.69,0
,--,--,0
9/2/2008,1622.65,19.97,0
9/3/2008,1603.75,19.74,0
9/4/2008,1564.09,19.26,0
9/5/2008,1566.77,19.29,0
9/8/2008,1544.39,19.02,0
9/9/2008,1483.12,18.27,0
9/10/2008,1528.95,18.83,0
9/11/2008,1547.75,19.06,0
9/12/2008,1566.54,19.29,0
9/15/2008,1501.08,18.49,0
9/16/2008,1503.82,18.52,0
9/17/2008,1456.23,17.94,0
9/18/2008,1479.61,18.10,0
9/19/2008,1591.14,19.46,0
9/22/2008,1555.88,19.03,0
9/23/2008,1541.01,18.85,0
9/24/2008,1539.70,18.83,0
9/25/2008,1546.61,18.91,0.1298
9/26/2008,1489.86,18.22,0
9/29/2008,1386.74,16.96,0
9/30/2008,1450.09,17.74,0
10/1/2008,1443.55,17.66,0
10/2/2008,1335.97,16.34,0
10/3/2008,1327.31,16.24,0
10/6/2008,1263.52,15.46,0
10/7/2008,1215.44,14.88,0
10/8/2008,1254.93,15.36,0
10/9/2008,1191.56,14.59,0
10/10/2008,1121.18,13.73,0
,--,--,0
10/14/2008,1236.95,15.14,0
10/15/2008,1153.89,14.13,0
10/16/2008,1147.70,14.05,0
10/17/2008,1182.78,14.48,0
10/20/2008,1272.22,15.57,0
10/21/2008,1209.15,14.80,0
10/22/2008,1138.84,13.94,0
10/23/2008,1155.70,14.15,0
10/24/2008,1153.36,14.12,0
10/27/2008,1054.46,12.92,0
10/28/2008,1139.38,13.95,0
10/29/2008,1184.84,14.50,0
10/30/2008,1232.87,15.09,0
10/31/2008,1215.83,14.88,0
11/3/2008,1206.88,14.77,0
11/4/2008,1255.61,15.36,0
11/5/2008,1227.77,15.02,0
11/6/2008,1185.00,14.50,0
11/7/2008,1192.99,14.60,0
11/10/2008,1209.38,14.80,0
11/11/2008,1176.23,14.40,0
11/12/2008,1107.64,13.56,0
11/13/2008,1164.89,14.26,0
11/14/2008,1124.26,13.76,0
11/17/2008,1090.04,13.35,0
11/18/2008,1100.88,13.48,0
11/19/2008,1056.68,12.94,0
11/20/2008,955.09,11.71,0
11/21/2008,1015.27,12.44,0
11/24/2008,1054.91,12.92,0
11/25/2008,1056.71,12.94,0
11/26/2008,1082.24,13.25,0
11/27/2008,1094.60,13.40,0
11/28/2008,1161.15,14.21,0
12/1/2008,1047.44,12.83,0
12/2/2008,1037.67,12.71,0
12/3/2008,1035.93,12.69,0
12/4/2008,1007.66,12.35,0
12/5/2008,1020.21,12.50,0
12/8/2008,1076.83,13.19,0
12/9/2008,1051.61,12.88,0
12/10/2008,1083.77,13.27,0
12/11/2008,1048.68,12.85,0
12/12/2008,1065.27,13.05,0
12/15/2008,1058.07,12.96,0
12/16/2008,1094.36,13.40,0
12/17/2008,1094.36,13.40,0
12/18/2008,1054.81,12.80,0
12/19/2008,1068.46,12.96,0
12/22/2008,1031.13,12.51,0
12/23/2008,1040.27,12.62,0
12/24/2008,1038.09,12.60,0.1208
,--,--,0
,--,--,0
12/29/2008,1077.92,13.08,0
12/30/2008,1102.80,13.38,0
12/31/2008,1121.27,13.60,0
,--,--,0
1/2/2009,1153.83,13.99,0
1/5/2009,1162.39,14.10,0
1/6/2009,1183.93,14.36,0
1/7/2009,1141.27,13.84,0
1/8/2009,1156.08,14.02,0
1/9/2009,1137.19,13.79,0
1/12/2009,1099.63,13.34,0
1/13/2009,1120.63,13.59,0
1/14/2009,1086.49,13.18,0
1/15/2009,1112.21,13.49,0
1/16/2009,1115.97,13.54,0
1/19/2009,1103.18,13.38,0
1/20/2009,1056.83,12.82,0
1/21/2009,1092.28,13.25,0
1/22/2009,1055.50,12.81,0
1/23/2009,1075.95,13.05,0
1/26/2009,1079.29,13.09,0
1/27/2009,1094.64,13.28,0
1/28/2009,1116.51,13.54,0
1/29/2009,1097.44,13.31,0
1/30/2009,1085.93,13.17,0
2/2/2009,1078.97,13.09,0
2/3/2009,1079.57,13.10,0
2/4/2009,1089.23,13.21,0
2/5/2009,1112.76,13.50,0
2/6/2009,1129.87,13.70,0
2/9/2009,1134.34,13.76,0
2/10/2009,1104.31,13.39,0
2/11/2009,1090.07,13.22,0
2/12/2009,1097.04,13.31,0
2/13/2009,1082.53,13.13,0
,--,--,0
2/17/2009,1041.46,12.64,0
2/18/2009,1016.80,12.34,0
2/19/2009,1019.03,12.37,0
2/20/2009,991.38,12.03,0
2/23/2009,952.57,11.57,0
2/24/2009,984.62,11.95,0
2/25/2009,993.89,12.06,0
2/26/2009,1027.34,12.47,0
2/27/2009,1018.56,12.36,0
3/2/2009,960.49,11.66,0
3/3/2009,957.00,11.62,0
3/4/2009,981.04,11.91,0
3/5/2009,957.94,11.63,0
3/6/2009,955.82,11.61,0
3/9/2009,955.36,11.60,0
3/10/2009,999.08,12.13,0
3/11/2009,1017.49,12.35,0
3/12/2009,1051.38,12.75,0
3/13/2009,1054.87,12.79,0
3/16/2009,1064.85,12.91,0
3/17/2009,1089.74,13.21,0
3/18/2009,1096.15,13.29,0
3/19/2009,1103.30,13.27,0
3/20/2009,1077.97,12.97,0
3/23/2009,1140.23,13.71,0
3/24/2009,1121.70,13.49,0
3/25/2009,1113.46,13.39,0
3/26/2009,1140.84,13.72,0.1032
3/27/2009,1117.90,13.45,0
3/30/2009,1089.81,13.11,0
3/31/2009,1104.15,13.28,0
4/1/2009,1136.57,13.67,0
4/2/2009,1151.24,13.84,0
4/3/2009,1151.87,13.85,0
4/6/2009,1147.58,13.80,0
4/7/2009,1123.48,13.51,0
4/8/2009,1143.59,13.75,0
4/9/2009,1171.44,14.09,0
,--,--,0
4/13/2009,1182.51,14.22,0
4/14/2009,1173.44,14.11,0
4/15/2009,1175.34,14.13,0
4/16/2009,1187.05,14.27,0
4/17/2009,1200.62,14.43,0
4/20/2009,1159.90,13.95,0
4/21/2009,1176.27,14.14,0
4/22/2009,1178.09,14.16,0
4/23/2009,1195.32,14.37,0
4/24/2009,1212.01,14.57,0
4/27/2009,1191.71,14.33,0
4/28/2009,1186.21,14.26,0
4/29/2009,1195.33,14.37,0
4/30/2009,1184.45,14.24,0
5/1/2009,1206.12,14.50,0
5/4/2009,1255.27,15.08,0
5/5/2009,1256.40,15.10,0
5/6/2009,1292.15,15.52,0
5/7/2009,1269.07,15.25,0
5/8/2009,1303.34,15.66,0
5/11/2009,1284.52,15.43,0
5/12/2009,1281.85,15.40,0
5/13/2009,1235.02,14.84,0
5/14/2009,1254.97,15.08,0
5/15/2009,1244.52,14.96,0
5/19/2009,1287.09,15.46,0
5/20/2009,1305.95,15.69,0
5/21/2009,1267.53,15.23,0
5/22/2009,1273.41,15.30,0
5/25/2009,1284.70,15.43,0
5/26/2009,1317.37,15.82,0
5/27/2009,1297.39,15.58,0
5/28/2009,1331.29,15.99,0
5/29/2009,1327.70,15.95,0
6/1/2009,1357.65,16.30,0
6/2/2009,1355.66,16.28,0
6/3/2009,1316.38,15.81,0
6/4/2009,1342.47,16.12,0
6/5/2009,1354.24,16.26,0
6/8/2009,1351.48,16.23,0
6/9/2009,1347.00,16.17,0
6/10/2009,1353.86,16.26,0
6/11/2009,1368.46,16.43,0
6/12/2009,1358.66,16.31,0
6/15/2009,1327.07,15.94,0
6/16/2009,1314.78,15.79,0
6/17/2009,1280.77,15.39,0
6/18/2009,1289.91,15.38,0
6/19/2009,1310.99,15.63,0
6/22/2009,1251.69,14.93,0
6/23/2009,1261.30,15.04,0
6/24/2009,1286.36,15.34,0
6/25/2009,1320.77,15.75,0.1155
6/26/2009,1326.69,15.82,0
6/29/2009,1340.02,15.98,0
6/30/2009,1326.17,15.81,0
7/2/2009,1308.13,15.60,0
7/3/2009,1313.50,15.66,0
7/6/2009,1279.98,15.26,0
7/7/2009,1256.14,14.98,0
7/8/2009,1233.10,14.71,0
7/9/2009,1248.00,14.88,0
7/10/2009,1243.46,14.83,0
7/13/2009,1262.51,15.05,0
7/14/2009,1273.47,15.18,0
7/15/2009,1303.31,15.54,0
7/16/2009,1316.95,15.70,0
7/17/2009,1325.63,15.80,0
7/20/2009,1348.70,16.08,0
7/21/2009,1345.44,16.04,0
7/22/2009,1333.58,15.90,0
7/23/2009,1367.55,16.30,0
7/24/2009,1368.80,16.31,0
7/27/2009,1378.99,16.43,0
7/28/2009,1354.20,16.14,0
7/29/2009,1339.81,15.97,0
7/30/2009,1368.07,16.30,0
7/31/2009,1380.94,16.46,0
8/4/2009,1410.36,16.81,0
8/5/2009,1413.63,16.84,0
8/6/2009,1373.88,16.37,0
8/7/2009,1384.04,16.49,0
8/10/2009,1371.78,16.35,0
8/11/2009,1348.72,16.07,0
8/12/2009,1351.36,16.11,0
8/13/2009,1375.87,16.40,0
8/14/2009,1378.31,16.43,0
8/17/2009,1338.06,15.95,0
8/18/2009,1355.68,16.16,0
8/19/2009,1359.33,16.20,0
8/20/2009,1359.79,16.21,0
8/21/2009,1376.86,16.41,0
8/24/2009,1370.24,16.33,0
8/25/2009,1388.20,16.54,0
8/26/2009,1386.98,16.53,0
8/27/2009,1390.19,16.57,0
8/28/2009,1393.02,16.60,0
8/31/2009,1379.52,16.44,0
9/1/2009,1357.19,16.17,0
9/2/2009,1359.04,16.20,0
9/3/2009,1386.39,16.52,0
9/4/2009,1399.28,16.67,0
9/8/2009,1411.02,16.81,0
9/9/2009,1395.61,16.63,0
9/10/2009,1415.79,16.87,0
9/11/2009,1430.42,17.04,0
9/14/2009,1441.87,17.18,0
9/15/2009,1461.70,17.41,0
9/16/2009,1468.46,17.49,0
9/17/2009,1466.53,17.47,0
,1453.52,--,0
9/21/2009,1451.26,17.19,0
9/22/2009,1472.55,17.44,0
9/23/2009,1462.11,17.31,0
9/24/2009,1433.63,16.98,0
9/25/2009,1421.00,16.83,0.1024
9/28/2009,1437.72,17.03,0
9/29/2009,1445.38,17.12,0
9/30/2009,1442.36,17.08,0
10/1/2009,1402.58,16.61,0
10/2/2009,1385.39,16.41,0
10/5/2009,1402.58,16.61,0
10/6/2009,1420.01,16.82,0
10/7/2009,1433.51,16.98,0
10/8/2009,1449.76,17.17,0
10/9/2009,1442.80,17.09,0
10/13/2009,1439.52,17.05,0
10/14/2009,1455.32,17.23,0
10/15/2009,1452.68,17.20,0
10/16/2009,1453.05,17.21,0
10/19/2009,1457.96,17.26,0
10/20/2009,1457.88,17.26,0
10/21/2009,1444.86,17.11,0
10/22/2009,1457.83,17.26,0
10/23/2009,1436.49,17.01,0
10/26/2009,1418.31,16.80,0
10/27/2009,1392.47,16.49,0
10/28/2009,1362.20,16.13,0
10/29/2009,1395.49,16.53,0
10/30/2009,1375.33,16.29,0
11/2/2009,1371.86,16.25,0
11/3/2009,1390.00,16.46,0
11/4/2009,1393.49,16.50,0
11/5/2009,1408.03,16.67,0
11/6/2009,1417.62,16.79,0
11/9/2009,1449.65,17.17,0
11/10/2009,1441.95,17.07,0
11/11/2009,1443.46,17.09,0
11/12/2009,1435.34,17.00,0
11/13/2009,1441.45,17.07,0
11/16/2009,1454.85,17.23,0
11/17/2009,1471.26,17.42,0
11/18/2009,1474.39,17.46,0
11/19/2009,1468.38,17.39,0
11/20/2009,1465.01,17.35,0
11/23/2009,1470.24,17.41,0
11/24/2009,1458.78,17.27,0
11/25/2009,1471.27,17.42,0
11/26/2009,1444.26,17.10,0
11/27/2009,1448.71,17.15,0
11/30/2009,1447.61,17.14,0
12/1/2009,1482.63,17.55,0
12/2/2009,1492.55,17.67,0
12/3/2009,1472.41,17.43,0
12/4/2009,1454.33,17.22,0
12/7/2009,1450.93,17.18,0
12/8/2009,1435.14,16.99,0
12/9/2009,1437.27,17.02,0
12/10/2009,1448.51,17.15,0
12/11/2009,1441.97,17.07,0
12/14/2009,1456.38,17.24,0
12/15/2009,1453.57,17.21,0
12/16/2009,1465.42,17.35,0
12/17/2009,1443.18,16.98,0
12/18/2009,1441.18,16.96,0
12/21/2009,1454.03,17.11,0
12/22/2009,1463.75,17.22,0
12/23/2009,1465.55,17.24,0
12/24/2009,1477.84,17.39,0.1058
12/28/2009,--,17.38,0
12/29/2009,1471.14,17.31,0
12/30/2009,1475.84,17.36,0
12/31/2009,1479.42,17.40,0
1/4/2010,1495.63,17.59,0
1/5/2010,1497.22,17.61,0
1/6/2010,1500.99,17.66,0
1/7/2010,1491.26,17.54,0
1/8/2010,1500.65,17.65,0
1/11/2010,1497.12,17.61,0
1/12/2010,1480.74,17.42,0
1/13/2010,1483.45,17.45,0
1/14/2010,1474.80,17.35,0
1/15/2010,1456.82,17.14,0
1/18/2010,1466.18,17.25,0
1/19/2010,1466.52,17.25,0
1/20/2010,1457.69,17.15,0
1/21/2010,1432.60,16.85,0
1/22/2010,1415.42,16.65,0
1/25/2010,1416.83,16.67,0
1/26/2010,1418.74,16.69,0
1/27/2010,1419.33,16.70,0
1/28/2010,1411.65,16.61,0
1/29/2010,1386.76,16.31,0
2/1/2010,1414.68,16.64,0
2/2/2010,1424.09,16.75,0
2/3/2010,1423.70,16.75,0
2/4/2010,1391.42,16.37,0
2/5/2010,1403.85,16.51,0
2/8/2010,1389.55,16.35,0
2/9/2010,1410.93,16.60,0
2/10/2010,1413.71,16.63,0
2/11/2010,1432.52,16.85,0
2/12/2010,1435.86,16.89,0
2/16/2010,1449.97,17.05,0
2/17/2010,1458.41,17.15,0
2/18/2010,1466.40,17.25,0
2/19/2010,1468.96,17.28,0
2/22/2010,1458.57,17.15,0
2/23/2010,1444.85,16.99,0
2/24/2010,1443.57,16.98,0
2/25/2010,1459.53,17.17,0
2/26/2010,1457.40,17.14,0
3/1/2010,1470.70,17.30,0
3/2/2010,1483.56,17.45,0
3/3/2010,1487.41,17.49,0
3/4/2010,1485.11,17.46,0
3/5/2010,1505.14,17.70,0
3/8/2010,1505.14,17.70,0
3/9/2010,1499.19,17.63,0
3/10/2010,1503.26,17.68,0
3/11/2010,1506.36,17.71,0
3/12/2010,1512.09,17.78,0
3/15/2010,1511.18,17.77,0
3/16/2010,1522.62,17.90,0
3/17/2010,1522.40,17.90,0
3/18/2010,1515.53,17.82,0
3/19/2010,1505.23,17.58,0
3/22/2010,1508.54,17.62,0
3/23/2010,1517.29,17.72,0
3/24/2010,1507.36,17.60,0
3/25/2010,1507.03,17.60,0
3/26/2010,1505.83,17.58,0.1217
3/29/2010,1515.31,17.69,0
3/30/2010,1517.91,17.72,0
3/31/2010,1517.26,17.72,0
4/1/2010,1531.96,17.89,0
4/5/2010,1533.88,17.91,0
4/6/2010,1530.55,17.87,0
4/7/2010,1523.91,17.79,0
4/8/2010,1526.32,17.82,0
4/9/2010,1533.92,17.91,0
4/12/2010,1530.65,17.87,0
4/13/2010,1525.23,17.81,0
4/14/2010,1539.70,17.98,0
4/15/2010,1540.85,17.99,0
4/16/2010,1521.52,17.77,0
4/19/2010,1526.77,17.83,0
4/20/2010,1528.78,17.85,0
4/21/2010,1530.41,17.87,0
4/22/2010,1534.33,17.91,0
4/23/2010,1543.02,18.01,0
4/26/2010,1548.77,18.08,0
4/27/2010,1531.53,17.88,0
4/28/2010,1522.74,17.78,0
4/29/2010,1541.06,17.99,0
4/30/2010,1540.75,17.99,0
5/3/2010,1541.20,17.99,0
5/4/2010,1522.59,17.78,0
5/5/2010,1500.33,17.52,0
5/6/2010,1498.01,17.49,0
5/7/2010,1481.11,17.29,0
5/10/2010,1511.49,17.65,0
5/11/2010,1517.08,17.71,0
5/12/2010,1543.12,18.01,0
5/13/2010,1532.46,17.89,0
5/14/2010,1521.72,17.77,0
5/17/2010,1497.51,17.48,0
5/18/2010,1494.83,17.45,0
5/19/2010,1484.60,17.33,0
5/20/2010,1452.29,16.96,0
5/21/2010,1464.66,17.10,0
5/25/2010,1465.18,17.11,0
5/26/2010,1464.85,17.10,0
5/27/2010,1488.93,17.38,0
5/28/2010,1477.06,17.24,0
5/31/2010,1490.86,17.40,0
6/1/2010,1466.28,17.12,0
6/2/2010,1494.49,17.45,0
6/3/2010,1499.26,17.50,0
6/4/2010,1466.53,17.12,0
6/7/2010,1458.53,17.03,0
6/8/2010,1459.49,17.04,0
6/9/2010,1450.17,16.93,0
6/10/2010,1474.72,17.22,0
6/11/2010,1478.98,17.27,0
6/14/2010,1479.15,17.27,0
6/15/2010,1512.67,17.66,0
6/16/2010,1514.23,17.67,0
6/17/2010,1516.26,17.70,0
6/18/2010,1512.54,17.55,0
6/21/2010,1515.52,17.58,0
6/22/2010,1498.46,17.38,0
6/23/2010,1499.62,17.40,0
6/24/2010,1481.73,17.19,0
6/25/2010,1482.83,17.20,0.1090
6/28/2010,1470.60,17.06,0
6/29/2010,1426.63,16.55,0
6/30/2010,1430.89,16.60,0
7/1/2010,--,16.60,0
7/2/2010,1419.17,16.47,0
7/5/2010,1406.55,16.32,0
7/6/2010,1421.57,16.49,0
7/7/2010,1445.81,16.77,0
7/8/2010,1451.33,16.84,0
7/9/2010,1469.38,17.05,0
7/12/2010,1470.33,17.06,0
7/13/2010,1482.74,17.20,0
7/14/2010,1475.00,17.11,0
7/15/2010,1492.73,17.31,0
7/16/2010,1469.00,17.04,0
7/19/2010,1464.25,16.99,0
7/20/2010,1475.32,17.11,0
7/21/2010,1456.68,16.90,0
7/22/2010,1475.09,17.11,0
7/23/2010,1480.50,17.17,0
7/26/2010,1485.19,17.23,0
7/27/2010,1483.03,17.20,0
7/28/2010,1481.87,17.19,0
7/29/2010,1486.88,17.25,0
7/30/2010,1484.35,17.22,0
8/3/2010,1491.94,17.30,0
8/4/2010,1498.98,17.39,0
8/5/2010,1489.16,17.27,0
8/6/2010,1493.23,17.32,0
8/9/2010,1501.42,17.41,0
8/10/2010,1499.90,17.40,0
8/11/2010,1466.04,17.00,0
8/12/2010,1456.40,16.89,0
8/13/2010,1454.64,16.87,0
8/16/2010,1456.54,16.89,0
8/17/2010,1482.28,17.19,0
8/18/2010,1489.03,17.27,0
8/19/2010,1479.44,17.16,0
8/20/2010,1480.81,17.17,0
8/23/2010,1481.82,17.19,0
8/24/2010,1459.17,16.92,0
8/25/2010,1471.62,17.07,0
8/26/2010,1469.64,17.04,0
8/27/2010,1502.49,17.42,0
8/30/2010,1505.89,17.46,0
8/31/2010,1506.32,17.47,0
9/1/2010,1518.01,17.60,0
9/2/2010,1532.66,17.77,0
9/3/2010,1536.99,17.82,0
9/7/2010,1531.26,17.76,0
9/8/2010,1523.68,17.67,0
9/9/2010,1522.17,17.65,0
9/10/2010,1528.82,17.73,0
9/13/2010,1536.40,17.81,0
9/14/2010,1540.30,17.86,0
9/15/2010,1534.84,17.80,0
9/16/2010,1536.18,17.81,0
9/17/2010,1538.00,17.83,0
9/20/2010,1543.98,17.79,0
9/21/2010,1533.87,17.67,0
9/22/2010,1529.66,17.63,0
9/23/2010,1523.44,17.55,0
9/24/2010,1537.22,17.71,0
9/27/2010,1534.14,17.68,0.1111
9/28/2010,1545.40,17.81,0
9/29/2010,1558.12,17.95,0
9/30/2010,1555.80,17.93,0
10/1/2010,1555.00,17.92,0
10/4/2010,1552.59,17.89,0
10/5/2010,1575.32,18.15,0
10/6/2010,1576.39,18.16,0
10/7/2010,1568.81,18.07,0
10/8/2010,1579.90,18.20,0
10/12/2010,1583.89,18.25,0
10/13/2010,1594.43,18.37,0
10/14/2010,1587.11,18.28,0
10/15/2010,1585.88,18.27,0
10/18/2010,1593.33,18.36,0
10/19/2010,1584.27,18.25,0
10/20/2010,1590.41,18.32,0
10/21/2010,1585.19,18.26,0
10/22/2010,1582.19,18.23,0
10/25/2010,1588.24,18.30,0
10/26/2010,1590.89,18.33,0
10/27/2010,1576.50,18.16,0
10/28/2010,1573.47,18.13,0
10/29/2010,1587.83,18.29,0
11/1/2010,1585.20,18.26,0
11/2/2010,1586.45,18.27,0
11/3/2010,1583.46,18.24,0
11/4/2010,1608.86,18.53,0
11/5/2010,1614.55,18.60,0
11/8/2010,1629.03,18.76,0
11/9/2010,1614.66,18.60,0
11/10/2010,1619.13,18.65,0
11/11/2010,1618.68,18.64,0
11/12/2010,1596.53,18.39,0
11/15/2010,1593.67,18.36,0
11/16/2010,1578.57,18.18,0
11/17/2010,1584.42,18.25,0
11/18/2010,1610.50,18.55,0
11/19/2010,1622.79,18.69,0
11/22/2010,1617.40,18.63,0
11/23/2010,1598.85,18.42,0
11/24/2010,1614.05,18.59,0
11/25/2010,1619.36,18.65,0
11/26/2010,1612.49,18.57,0
11/29/2010,1613.75,18.59,0
11/30/2010,1619.63,18.65,0
12/1/2010,1645.23,18.95,0
12/2/2010,1645.76,18.95,0
12/3/2010,1643.68,18.93,0
12/6/2010,1654.46,19.05,0
12/7/2010,1652.69,19.03,0
12/8/2010,1641.30,18.90,0
12/9/2010,1644.07,18.93,0
12/10/2010,1654.33,19.05,0
12/13/2010,1661.06,19.13,0
12/14/2010,1658.06,19.09,0
12/15/2010,1653.30,19.04,0
12/16/2010,1648.04,18.98,0
12/17/2010,1650.32,18.90,0
12/20/2010,1645.54,18.85,0
12/21/2010,1668.98,19.11,0
12/22/2010,1673.38,19.16,0
12/23/2010,1672.16,19.15,0
12/24/2010,1674.23,19.17,0.1038
12/29/2010,1683.10,19.27,0
12/30/2010,1682.74,19.27,0
12/31/2010,1684.21,19.29,0
1/4/2011,1679.37,19.23,0
1/5/2011,1680.75,19.25,0
1/6/2011,1671.70,19.14,0
1/7/2011,1665.75,19.07,0
1/10/2011,1660.80,19.02,0
1/11/2011,1680.51,19.24,0
1/12/2011,1687.40,19.32,0
1/13/2011,1681.33,19.25,0
1/14/2011,1691.73,19.37,0
1/17/2011,1688.80,19.34,0
1/18/2011,1704.16,19.51,0
1/19/2011,1688.03,19.33,0
1/20/2011,1675.08,19.18,0
1/21/2011,1668.00,19.10,0
1/24/2011,1680.88,19.25,0
1/25/2011,1669.20,19.11,0
1/26/2011,1694.95,19.41,0
1/27/2011,1688.45,19.33,0
1/28/2011,1691.07,19.36,0
1/31/2011,1708.95,19.57,0
2/1/2011,1728.03,19.78,0
2/2/2011,1723.38,19.73,0
2/3/2011,1743.48,19.96,0
2/4/2011,1737.14,19.89,0
2/7/2011,1738.26,19.90,0
2/8/2011,1748.76,20.02,0
2/9/2011,1735.93,19.87,0
2/10/2011,1745.97,19.99,0
2/11/2011,1734.09,19.85,0
2/14/2011,1753.17,20.07,0
2/15/2011,1754.03,20.08,0
2/16/2011,1774.63,20.31,0
2/17/2011,1787.17,20.46,0
2/18/2011,1783.49,20.42,0
2/22/2011,1763.71,20.19,0
2/23/2011,1762.50,20.18,0
2/24/2011,1753.83,20.08,0
2/25/2011,1776.75,20.34,0
2/28/2011,1786.89,20.45,0
3/1/2011,1781.87,20.40,0
3/2/2011,1786.51,20.45,0
3/3/2011,1797.27,20.57,0
3/4/2011,1800.34,20.61,0
3/7/2011,1779.63,20.37,0
3/8/2011,1771.11,20.27,0
3/9/2011,1755.89,20.10,0
3/10/2011,1726.44,19.76,0
3/11/2011,1732.65,19.83,0
3/14/2011,1728.61,19.79,0
3/15/2011,1721.30,19.70,0
3/16/2011,1717.52,19.66,0
3/17/2011,1745.56,19.98,0
3/18/2011,1748.91,19.90,0
3/21/2011,1777.36,20.22,0
3/22/2011,1775.44,20.20,0
3/23/2011,1782.11,20.28,0
3/24/2011,1774.30,20.19,0
3/25/2011,1774.60,20.19,0.1189
3/28/2011,1754.77,19.96,0
3/29/2011,1761.80,20.04,0
3/30/2011,1780.47,20.26,0
3/31/2011,1782.36,20.28,0
4/1/2011,1786.96,20.33,0
4/4/2011,1797.73,20.45,0
4/5/2011,1802.75,20.51,0
4/6/2011,1792.34,20.39,0
4/7/2011,1779.06,20.24,0
4/8/2011,1790.57,20.37,0
4/11/2011,1764.74,20.08,0
4/12/2011,1741.30,19.81,0
4/13/2011,1742.08,19.82,0
4/14/2011,1740.87,19.80,0
4/15/2011,1739.29,19.79,0
4/18/2011,1728.27,19.66,0
4/19/2011,1732.65,19.71,0
4/20/2011,1752.05,19.93,0
4/21/2011,1763.46,20.06,0
4/25/2011,1753.60,19.95,0
4/26/2011,1755.74,19.97,0
4/27/2011,1752.28,19.93,0
4/28/2011,1753.04,19.94,0
4/29/2011,1761.35,20.04,0
5/2/2011,1762.68,20.05,0
5/3/2011,1728.67,19.66,0
5/4/2011,1718.78,19.55,0
5/5/2011,1700.18,19.34,0
5/6/2011,1715.88,19.52,0
5/9/2011,1726.70,19.64,0
5/10/2011,1722.00,19.59,0
5/11/2011,1694.24,19.27,0
5/12/2011,1689.11,19.21,0
5/13/2011,1686.25,19.18,0
5/16/2011,1691.71,19.24,0
5/17/2011,1702.08,19.36,0
5/18/2011,1723.79,19.61,0
5/19/2011,1725.25,19.62,0
5/20/2011,1727.04,19.64,0
5/24/2011,1719.25,19.56,0
5/25/2011,1741.76,19.81,0
5/26/2011,1744.42,19.84,0
5/27/2011,1745.62,19.85,0
5/30/2011,1749.26,19.90,0
5/31/2011,1744.33,19.84,0
6/1/2011,1704.01,19.38,0
6/2/2011,1706.95,19.41,0
6/3/2011,1711.52,19.47,0
6/6/2011,1685.75,19.17,0
6/7/2011,1681.79,19.13,0
6/8/2011,1673.23,19.03,0
6/9/2011,1682.09,19.13,0
6/10/2011,1660.90,18.89,0
6/13/2011,1646.51,18.73,0
6/14/2011,1665.97,18.95,0
6/15/2011,1649.79,18.76,0
6/16/2011,1636.47,18.61,0
6/17/2011,1627.42,18.39,0
6/20/2011,1635.50,18.48,0
6/21/2011,1660.68,18.77,0
6/22/2011,1657.26,18.73,0
6/23/2011,1646.75,18.61,0
6/24/2011,1638.82,18.52,0.1196
6/27/2011,1649.94,18.64,0
6/28/2011,1669.56,18.87,0
6/29/2011,1678.60,18.97,0
6/30/2011,1694.11,19.14,0
7/4/2011,1705.51,19.27,0
7/5/2011,1706.91,19.29,0
7/6/2011,1702.39,19.23,0
7/7/2011,1702.03,19.23,0
7/8/2011,1698.30,19.19,0
7/11/2011,1675.75,18.93,0
7/12/2011,1680.17,18.98,0
7/13/2011,1689.32,19.09,0
7/14/2011,1679.85,18.98,0
7/15/2011,1685.51,19.04,0
7/18/2011,1674.90,18.92,0
7/19/2011,1686.90,19.06,0
7/20/2011,1687.32,19.06,0
7/21/2011,1701.02,19.22,0
7/22/2011,1707.74,19.29,0
7/25/2011,1699.43,19.20,0
7/26/2011,1678.38,18.96,0
7/27/2011,1643.91,18.57,0
7/28/2011,1646.02,18.60,0
7/29/2011,1629.32,18.41,0
8/2/2011,1600.19,18.08,0
8/3/2011,1612.15,18.22,0
8/4/2011,1561.02,17.64,0
8/5/2011,1537.19,17.37,0
8/8/2011,1480.67,16.73,0
8/9/2011,1538.38,17.38,0
8/10/2011,1546.33,17.47,0
8/11/2011,1593.09,18.00,0
8/12/2011,1590.23,17.97,0
8/15/2011,1608.34,18.17,0
8/16/2011,1590.68,17.97,0
8/17/2011,1598.87,18.07,0
8/18/2011,1546.41,17.47,0
8/19/2011,1521.27,17.19,0
8/22/2011,1527.37,17.26,0
8/23/2011,1566.63,17.70,0
8/24/2011,1572.51,17.77,0
8/25/2011,1562.69,17.66,0
8/26/2011,1563.53,17.67,0
8/29/2011,1586.16,17.92,0
8/30/2011,1602.26,18.10,0
8/31/2011,1620.38,18.31,0
9/1/2011,1613.99,18.23,0
9/2/2011,1600.28,18.08,0
9/6/2011,1591.32,17.98,0
9/7/2011,1617.72,18.28,0
9/8/2011,1611.96,18.21,0
9/9/2011,1571.64,17.76,0
9/12/2011,1540.02,17.40,0
9/13/2011,1546.69,17.48,0
9/14/2011,1558.64,17.61,0
9/15/2011,1578.42,17.83,0
9/16/2011,1551.84,17.43,0
9/19/2011,1542.08,17.32,0
9/20/2011,1544.78,17.35,0
9/21/2011,1510.93,16.97,0
9/22/2011,1464.40,16.45,0
9/23/2011,1456.34,16.36,0.1036
9/26/2011,1495.36,16.80,0
9/27/2011,1506.31,16.92,0
9/28/2011,1477.62,16.60,0
9/29/2011,1496.45,16.81,0
9/30/2011,1489.31,16.73,0
10/3/2011,1442.18,16.20,0
10/4/2011,1434.97,16.12,0
10/5/2011,1471.87,16.53,0
10/6/2011,1512.74,16.99,0
10/7/2011,1486.81,16.70,0
10/11/2011,1521.50,17.09,0
10/12/2011,1538.02,17.27,0
10/13/2011,1520.28,17.07,0
10/14/2011,1543.10,17.33,0
10/17/2011,1522.82,17.10,0
10/18/2011,1538.20,17.27,0
10/19/2011,1510.47,16.96,0
10/20/2011,1508.34,16.94,0
10/21/2011,1525.49,17.13,0
10/24/2011,1551.35,17.42,0
10/25/2011,1543.08,17.33,0
10/26/2011,1552.47,17.43,0
10/27/2011,1591.00,17.86,0
10/28/2011,1598.40,17.95,0
10/31/2011,1561.65,17.54,0
11/1/2011,1539.69,17.29,0
11/2/2011,1557.85,17.49,0
11/3/2011,1588.32,17.83,0
11/4/2011,1578.44,17.72,0
11/7/2011,1585.89,17.81,0
11/8/2011,1589.46,17.85,0
11/9/2011,1545.69,17.36,0
11/10/2011,1540.34,17.30,0
11/11/2011,1563.56,17.56,0
11/14/2011,1557.83,17.49,0
11/15/2011,1557.16,17.48,0
11/16/2011,1549.97,17.40,0
11/17/2011,1515.55,17.02,0
11/18/2011,1514.40,17.00,0
11/21/2011,1501.58,16.86,0
11/22/2011,1501.94,16.86,0
11/23/2011,1474.07,16.55,0
11/24/2011,1460.26,16.40,0
11/25/2011,1457.77,16.37,0
11/28/2011,1481.17,16.63,0
11/29/2011,1493.55,16.77,0
11/30/2011,1558.58,17.50,0
12/1/2011,1543.51,17.33,0
12/2/2011,1538.35,17.27,0
12/5/2011,1543.25,17.33,0
12/6/2011,1534.77,17.23,0
12/7/2011,1546.58,17.36,0
12/8/2011,1520.73,17.07,0
12/9/2011,1531.50,17.19,0
12/12/2011,1514.85,17.01,0
12/13/2011,1500.05,16.84,0
12/14/2011,1474.90,16.56,0
12/15/2011,1468.51,16.49,0
12/16/2011,1481.99,16.54,0
12/19/2011,1469.97,16.41,0
12/20/2011,1491.26,16.64,0
12/21/2011,1496.27,16.70,0
12/22/2011,1517.01,16.93,0
12/23/2011,1523.35,17.00,0.1002
12/28/2011,1499.03,16.73,0
12/29/2011,1513.77,16.89,0
12/30/2011,1531.30,17.08,0
1/3/2012,1564.84,17.46,0
1/4/2012,1566.32,17.47,0
1/5/2012,1567.57,17.49,0
1/6/2012,1561.16,17.42,0
1/9/2012,1564.01,17.45,0
1/10/2012,1574.36,17.56,0
1/11/2012,1573.73,17.55,0
1/12/2012,1578.21,17.60,0
1/13/2012,1573.70,17.55,0
1/16/2012,1575.23,17.57,0
1/17/2012,1572.13,17.54,0
1/18/2012,1583.89,17.67,0
1/19/2012,1592.23,17.76,0
1/20/2012,1594.04,17.78,0
1/23/2012,1612.36,17.98,0
1/24/2012,1594.87,17.79,0
1/25/2012,1613.09,17.99,0
1/26/2012,1600.92,17.86,0
1/27/2012,1602.01,17.87,0
1/30/2012,1597.83,17.82,0
1/31/2012,1598.24,17.83,0
2/1/2012,1605.87,17.91,0
2/2/2012,1609.19,17.95,0
2/3/2012,1614.52,18.01,0
2/6/2012,1611.23,17.97,0
2/7/2012,1605.48,17.91,0
2/8/2012,1606.94,17.92,0
2/9/2012,1601.66,17.86,0
2/10/2012,1585.97,17.69,0
2/13/2012,1587.80,17.71,0
2/14/2012,1583.39,17.66,0
2/15/2012,1584.24,17.67,0
2/16/2012,1601.49,17.86,0
2/17/2012,1597.52,17.82,0
2/21/2012,1618.86,18.05,0
2/22/2012,1630.34,18.18,0
2/23/2012,1632.19,18.20,0
2/24/2012,1631.55,18.19,0
2/27/2012,1630.16,18.18,0
2/28/2012,1636.13,18.24,0
2/29/2012,1621.80,18.09,0
3/1/2012,1634.56,18.23,0
3/2/2012,1622.75,18.10,0
3/5/2012,1609.22,17.94,0
3/6/2012,1578.78,17.61,0
3/7/2012,1582.35,17.65,0
3/8/2012,1598.43,17.82,0
3/9/2012,1602.39,17.87,0
3/12/2012,1591.22,17.74,0
3/13/2012,1608.54,17.94,0
3/14/2012,1586.98,17.70,0
3/15/2012,1599.75,17.84,0
3/16/2012,1606.71,17.78,0
3/19/2012,1606.20,17.78,0
3/20/2012,1601.35,17.73,0
3/21/2012,1602.82,17.74,0
3/22/2012,1595.18,17.66,0
3/23/2012,--,17.80,0.1316
3/26/2012,--,17.97,0
3/27/2012,1615.88,17.88,0
3/28/2012,1606.24,17.78,0
3/29/2012,1595.49,17.66,0
3/30/2012,1601.02,17.72,0
4/2/2012,1619.61,17.93,0
4/3/2012,1593.42,17.64,0
4/4/2012,1574.90,17.43,0
4/5/2012,1563.56,17.31,0
4/9/2012,1553.86,17.20,0
4/10/2012,1541.67,17.07,0
4/11/2012,1552.46,17.19,0
4/12/2012,1577.42,17.46,0
4/13/2012,1553.45,17.20,0
4/16/2012,1556.87,17.23,0
4/17/2012,1571.20,17.39,0
4/18/2012,1569.12,17.37,0
4/19/2012,1573.40,17.42,0
4/20/2012,1570.79,17.39,0
4/23/2012,1550.88,17.17,0
4/24/2012,1550.81,17.17,0
4/25/2012,1565.79,17.33,0
4/26/2012,1565.39,17.33,0
4/27/2012,1579.57,17.48,0
4/30/2012,1588.33,17.58,0
5/1/2012,1591.69,17.62,0
5/2/2012,1576.92,17.45,0
5/3/2012,1547.48,17.13,0
5/4/2012,1528.26,16.92,0
5/7/2012,1528.29,16.92,0
5/8/2012,1507.42,16.68,0
5/9/2012,1502.14,16.63,0
5/10/2012,1509.90,16.71,0
5/11/2012,1507.02,16.68,0
5/14/2012,1481.93,16.40,0
5/15/2012,1465.09,16.22,0
5/16/2012,1465.73,16.22,0
5/17/2012,1463.81,16.20,0
5/18/2012,1455.07,16.11,0
5/22/2012,1479.71,16.38,0
5/23/2012,1497.48,16.57,0
5/24/2012,1496.76,16.57,0
5/25/2012,1495.56,16.55,0
5/28/2012,1493.58,16.53,0
5/29/2012,1501.58,16.62,0
5/30/2012,1479.67,16.38,0
5/31/2012,1493.21,16.53,0
6/1/2012,1471.99,16.29,0
6/4/2012,1468.09,16.25,0
6/5/2012,1488.33,16.47,0
6/6/2012,1502.86,16.63,0
6/7/2012,1501.08,16.61,0
6/8/2012,1487.53,16.46,0
6/11/2012,1475.66,16.33,0
6/12/2012,1490.36,16.50,0
6/13/2012,1494.12,16.54,0
6/14/2012,1491.52,16.51,0
6/15/2012,1500.71,16.48,0
6/18/2012,1510.34,16.59,0
6/19/2012,1537.37,16.88,0
6/20/2012,1533.50,16.84,0
6/21/2012,1486.90,16.33,0
6/22/2012,1493.18,16.40,0.1264
6/25/2012,1481.93,16.28,0
6/26/2012,1482.68,16.28,0
6/27/2012,1492.45,16.39,0
6/28/2012,1495.45,16.42,0
6/29/2012,1515.07,16.64,0
7/3/2012,1550.60,17.03,0
7/4/2012,1558.53,17.11,0
7/5/2012,1543.47,16.95,0
7/6/2012,1522.55,16.72,0
7/9/2012,1519.43,16.69,0
7/10/2012,1503.29,16.51,0
7/11/2012,1507.32,16.55,0
7/12/2012,1492.00,16.39,0
7/13/2012,1503.31,16.51,0
7/16/2012,1503.86,16.51,0
7/17/2012,1511.57,16.60,0
7/18/2012,1512.74,16.61,0
7/19/2012,1522.79,16.72,0
7/20/2012,1515.86,16.65,0
7/23/2012,1506.66,16.55,0
7/24/2012,1497.68,16.45,0
7/25/2012,1499.72,16.47,0
7/26/2012,1518.62,16.68,0
7/27/2012,1536.26,16.87,0
7/30/2012,1534.61,16.85,0
7/31/2012,1522.66,16.72,0
8/1/2012,1517.23,16.66,0
8/2/2012,1501.20,16.48,0
8/3/2012,1522.82,16.72,0
8/7/2012,1550.06,17.02,0
8/8/2012,1537.18,16.88,0
8/9/2012,1546.05,16.97,0
8/10/2012,1552.98,17.05,0
8/13/2012,1546.31,16.98,0
8/14/2012,1550.22,17.02,0
8/15/2012,1556.31,17.09,0
8/16/2012,1573.79,17.28,0
8/17/2012,1582.31,17.37,0
8/20/2012,1580.83,17.35,0
8/21/2012,1584.83,17.40,0
8/22/2012,1584.62,17.40,0
8/23/2012,1574.67,17.29,0
8/24/2012,1578.51,17.33,0
8/27/2012,1576.97,17.31,0
8/28/2012,1572.52,17.26,0
8/29/2012,1575.67,17.30,0
8/30/2012,1561.72,17.14,0
8/31/2012,1566.97,17.20,0
9/4/2012,1565.45,17.19,0
9/5/2012,1574.03,17.28,0
9/6/2012,1593.07,17.49,0
9/7/2012,1611.31,17.69,0
9/10/2012,1605.20,17.62,0
9/11/2012,1605.22,17.62,0
9/12/2012,1608.32,17.65,0
9/13/2012,1626.66,17.85,0
9/14/2012,1644.31,17.92,0
9/17/2012,1637.43,17.85,0
9/18/2012,1633.04,17.80,0
9/19/2012,1633.32,17.80,0
9/20/2012,1628.60,17.75,0
9/21/2012,1622.09,17.68,0.1236
9/24/2012,1615.14,17.61,0
9/25/2012,1608.71,17.54,0
9/26/2012,1608.44,17.53,0
9/27/2012,1621.58,17.68,0
9/28/2012,1617.00,17.63,0
10/1/2012,1626.70,17.73,0
10/2/2012,1629.37,17.76,0
10/3/2012,1624.30,17.71,0
10/4/2012,1637.01,17.84,0
10/5/2012,1632.39,17.79,0
10/9/2012,1613.46,17.59,0
10/10/2012,1604.78,17.49,0
10/11/2012,1608.35,17.53,0
10/12/2012,1602.90,17.47,0
10/15/2012,1608.34,17.53,0
10/16/2012,1633.60,17.81,0
10/17/2012,1640.08,17.88,0
10/18/2012,1641.22,17.89,0
10/19/2012,1636.05,17.83,0
10/22/2012,1634.88,17.82,0
10/23/2012,1609.66,17.55,0
10/24/2012,1607.54,17.52,0
10/25/2012,1622.63,17.69,0
10/26/2012,1623.34,17.69,0
10/29/2012,1626.33,17.73,0
10/30/2012,1637.20,17.85,0
10/31/2012,1640.82,17.88,0
11/1/2012,1649.42,17.98,0
11/2/2012,1633.37,17.80,0
11/5/2012,1629.85,17.76,0
11/6/2012,1632.57,17.79,0
11/7/2012,1612.59,17.58,0
11/8/2012,1606.58,17.51,0
11/9/2012,1608.87,17.54,0
11/12/2012,1609.31,17.54,0
11/13/2012,1602.76,17.47,0
11/14/2012,1572.96,17.15,0
11/15/2012,1558.89,16.99,0
11/16/2012,1567.86,17.09,0
11/19/2012,1588.01,17.31,0
11/20/2012,1591.45,17.35,0
11/21/2012,1599.76,17.44,0
11/22/2012,1608.06,17.53,0
11/23/2012,1615.11,17.60,0
11/26/2012,1614.80,17.60,0
11/27/2012,1604.37,17.49,0
11/28/2012,1609.94,17.55,0
11/29/2012,1619.61,17.65,0
11/30/2012,1623.19,17.69,0
12/3/2012,1612.93,17.58,0
12/4/2012,1609.91,17.55,0
12/5/2012,1613.39,17.58,0
12/6/2012,1611.44,17.56,0
12/7/2012,1612.56,17.57,0
12/10/2012,1621.15,17.67,0
12/11/2012,1629.72,17.76,0
12/12/2012,1638.92,17.86,0
12/13/2012,1630.38,17.77,0
12/14/2012,1630.33,17.77,0
12/17/2012,1628.64,17.65,0
12/18/2012,1637.42,17.74,0
12/19/2012,1648.19,17.86,0
12/20/2012,1646.90,17.84,0
12/21/2012,1648.75,17.86,0
12/24/2012,1646.50,17.84,0.1000
12/27/2012,1647.92,17.86,0
12/28/2012,1639.13,17.76,0
12/31/2012,1654.84,17.93,0
1/2/2013,1667.29,18.06,0
1/3/2013,1659.75,17.98,0
1/4/2013,1668.80,18.08,0
1/7/2013,1660.58,17.99,0
1/8/2013,1661.91,18.00,0
1/9/2013,1664.29,18.03,0
1/10/2013,1675.59,18.15,0
1/11/2013,1676.79,18.17,0
1/14/2013,1677.79,18.18,0
1/15/2013,1683.43,18.24,0
1/16/2013,1678.35,18.18,0
1/17/2013,1686.19,18.27,0
1/18/2013,1694.69,18.36,0
1/21/2013,1705.87,18.48,0
1/22/2013,1711.10,18.53,0
1/23/2013,1706.36,18.48,0
1/24/2013,1712.43,18.55,0
1/25/2013,1712.41,18.55,0
1/28/2013,1714.50,18.57,0
1/29/2013,1715.78,18.58,0
1/30/2013,1708.37,18.50,0
1/31/2013,1691.25,18.32,0
2/1/2013,1702.32,18.44,0
2/4/2013,1696.45,18.38,0
2/5/2013,1699.49,18.41,0
2/6/2013,1701.27,18.43,0
2/7/2013,1699.53,18.41,0
2/8/2013,1706.92,18.49,0
2/11/2013,1700.62,18.42,0
2/12/2013,1706.60,18.48,0
2/13/2013,1705.47,18.47,0
2/14/2013,1698.16,18.39,0
2/15/2013,1692.77,18.33,0
2/19/2013,1711.15,18.53,0
2/20/2013,1700.35,18.42,0
2/21/2013,1690.74,18.31,0
2/22/2013,1698.20,18.39,0
2/25/2013,1691.01,18.31,0
2/26/2013,1694.81,18.36,0
2/27/2013,1707.07,18.49,0
2/28/2013,1719.17,18.62,0
3/1/2013,1712.15,18.54,0
3/4/2013,1703.37,18.45,0
3/5/2013,1707.46,18.49,0
3/6/2013,1719.36,18.62,0
3/7/2013,1717.34,18.60,0
3/8/2013,1718.51,18.61,0
3/11/2013,1722.10,18.65,0
3/12/2013,1725.15,18.68,0
3/13/2013,1706.68,18.48,0
3/14/2013,1715.90,18.58,0
3/15/2013,1718.44,18.61,0
3/18/2013,1710.55,18.52,0
3/19/2013,1710.70,18.53,0
3/20/2013,1720.05,18.63,0
3/21/2013,1706.06,18.31,0.1647
3/22/2013,1708.93,18.34,0
3/25/2013,1697.65,18.22,0
3/26/2013,1704.12,18.29,0
3/27/2013,1699.87,18.24,0
3/28/2013,1708.74,18.34,0
4/1/2013,1703.63,18.28,0
4/2/2013,1704.31,18.29,0
4/3/2013,1667.24,17.90,0
4/4/2013,1656.86,17.78,0
4/5/2013,1649.96,17.71,0
4/8/2013,1651.55,17.73,0
4/9/2013,1670.59,17.93,0
4/10/2013,1679.10,18.02,0
4/11/2013,1670.15,17.93,0
4/12/2013,1651.21,17.72,0
4/15/2013,1609.00,17.27,0
4/16/2013,1624.85,17.44,0
4/17/2013,1604.04,17.22,0
4/18/2013,1608.57,17.27,0
4/19/2013,1617.98,17.37,0
4/22/2013,1620.09,17.39,0
4/23/2013,1619.86,17.39,0
4/24/2013,1643.57,17.64,0
4/25/2013,1647.68,17.69,0
4/26/2013,1632.43,17.52,0
4/29/2013,1648.07,17.69,0
4/30/2013,1664.73,17.87,0
5/1/2013,1646.31,17.67,0
5/2/2013,1655.55,17.77,0
5/3/2013,1663.82,17.86,0
5/6/2013,1667.17,17.89,0
5/7/2013,1671.80,17.94,0
5/8/2013,1689.64,18.13,0
5/9/2013,1682.20,18.05,0
5/10/2013,1689.35,18.13,0
5/13/2013,1681.40,18.05,0
5/14/2013,1690.33,18.14,0
5/15/2013,1675.78,17.99,0
5/16/2013,1679.22,18.02,0
5/17/2013,1696.04,18.20,0
5/21/2013,1714.49,18.40,0
5/22/2013,1717.55,18.43,0
5/23/2013,--,18.27,0
5/24/2013,--,18.30,0


"The index levels for all iShares Fund benchmarks are total return, except that of the Nasdaq Biotech Fund (IBB), which is price return, and those of the MSCI series, which, as of January 1, 2001, are net dividend returns. The benchmarks for the Goldman Sachs sector series (IGN, IGW and IGV) display price return levels from index inception through December 30, 2002 and, from December 31, 2002 onward, display total return levels."

"Total Return: Performance measurement includes both security price movement and dividend payments, which are reinvested daily."

"Price Return: Performance measured solely by security price movement, excluding dividend payments."

"Net Dividend Return: A variation on total return that assumes that a portion of dividends paid is withheld at a standard tax-withholding rate. The MSCI Net Dividend series assumes withholding based on Luxembourg investors. Therefore, the dividend component of Net Dividend Return approximates the actual after- tax dividends received by international investors. Actual fund dividend withholdings may differ."